Historical price from : 09 Sep 2020 To 03 Dec 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06 Nov 2020 To 19 Nov 2020)
7.55 8.30 7.15 8.10 42,537,300 332,290,475
Previous 4 weeks
(07 Oct 2020 To 05 Nov 2020)
8.30 8.70 6.65 7.55 87,095,300 659,287,435
Daily Historical Data
03 Dec 2020 9.15 9.20 8.95 8.95 18,274,400 165,817,465
02 Dec 2020 8.45 8.80 8.45 8.80 13,959,400 121,055,000
01 Dec 2020 8.60 8.65 8.40 8.40 8,572,300 72,844,100
30 Nov 2020 8.50 8.80 8.45 8.55 22,125,600 190,982,330
27 Nov 2020 8.25 8.45 8.20 8.30 8,514,900 70,828,690
26 Nov 2020 8.15 8.25 8.05 8.10 3,539,900 28,782,310
25 Nov 2020 8.25 8.30 8.10 8.10 4,069,100 33,320,995
24 Nov 2020 8.60 8.60 8.20 8.20 6,025,900 50,717,940
23 Nov 2020 8.25 8.45 8.20 8.35 5,268,100 43,938,290
20 Nov 2020 8.10 8.35 8.10 8.20 5,273,900 43,419,095
19 Nov 2020 8.10 8.25 8.05 8.10 4,390,900 35,816,465
18 Nov 2020 8.10 8.25 8.00 8.10 2,847,100 23,104,545
17 Nov 2020 7.95 8.30 7.80 8.10 11,596,500 94,085,295
16 Nov 2020 7.95 7.95 7.75 7.85 5,164,900 40,669,525
13 Nov 2020 7.35 7.80 7.25 7.75 6,671,700 51,051,500
12 Nov 2020 7.30 7.40 7.20 7.35 1,196,500 8,721,040
11 Nov 2020 7.20 7.45 7.20 7.30 2,045,600 14,907,580
10 Nov 2020 7.60 7.65 7.15 7.20 4,868,100 35,541,570
09 Nov 2020 7.60 7.65 7.50 7.55 1,722,300 13,025,255
06 Nov 2020 7.55 7.65 7.45 7.55 2,033,700 15,367,700
05 Nov 2020 7.40 7.65 7.35 7.55 6,407,600 48,150,745
04 Nov 2020 7.20 7.35 7.05 7.30 4,238,500 30,574,345
03 Nov 2020 6.80 7.15 6.80 7.10 4,427,900 31,071,825
02 Nov 2020 6.90 6.95 6.65 6.80 2,330,200 15,794,880
30 Oct 2020 7.00 7.05 6.85 6.90 995,900 6,925,115
29 Oct 2020 7.05 7.10 6.95 6.95 4,327,900 30,349,380
28 Oct 2020 7.20 7.20 7.00 7.10 2,912,100 20,784,435
27 Oct 2020 6.80 7.20 6.80 7.20 2,969,400 20,956,885
26 Oct 2020 6.90 6.95 6.80 6.85 1,677,700 11,499,100
22 Oct 2020 7.15 7.20 6.90 6.90 4,192,200 29,317,710
21 Oct 2020 7.20 7.30 7.05 7.15 2,294,800 16,464,220
20 Oct 2020 6.90 7.30 6.90 7.10 3,391,700 24,002,680
19 Oct 2020 7.05 7.15 6.90 6.90 3,729,100 26,044,990
16 Oct 2020 7.35 7.40 7.10 7.20 2,444,800 17,612,375
15 Oct 2020 7.45 7.60 7.30 7.30 3,484,100 25,926,330
14 Oct 2020 7.70 7.85 7.45 7.45 5,126,800 38,977,400
12 Oct 2020 7.75 7.90 7.75 7.75 2,178,200 17,002,820
09 Oct 2020 8.15 8.15 7.70 7.70 8,121,600 63,827,800
08 Oct 2020 8.30 8.35 8.05 8.10 5,748,300 46,895,875
07 Oct 2020 8.30 8.70 8.20 8.30 16,096,500 137,108,525
06 Oct 2020 8.00 8.50 7.95 8.30 17,305,700 143,515,880
05 Oct 2020 8.05 8.05 7.90 7.90 2,118,700 16,863,385
02 Oct 2020 7.80 8.10 7.70 8.00 6,617,600 52,292,280
01 Oct 2020 7.75 7.80 7.45 7.75 3,381,900 25,814,075
30 Sep 2020 7.85 7.90 7.65 7.70 2,523,100 19,475,200
29 Sep 2020 8.10 8.10 7.80 7.80 5,367,200 42,670,345
28 Sep 2020 7.75 8.05 7.70 8.00 11,148,100 88,337,075
25 Sep 2020 7.40 7.80 7.40 7.70 15,382,500 117,174,600
24 Sep 2020 7.10 7.40 7.10 7.25 2,940,600 21,357,085
23 Sep 2020 7.20 7.25 7.10 7.15 1,864,200 13,371,170
22 Sep 2020 7.35 7.35 7.10 7.10 2,252,100 16,148,585
21 Sep 2020 7.20 7.30 7.15 7.30 1,790,900 12,946,830
18 Sep 2020 7.10 7.25 7.05 7.10 1,107,200 7,890,655
17 Sep 2020 7.25 7.35 7.00 7.00 1,234,700 8,766,480
16 Sep 2020 7.40 7.40 7.20 7.25 608,000 4,435,105
15 Sep 2020 7.15 7.40 7.15 7.35 1,275,200 9,302,265
14 Sep 2020 7.15 7.20 7.05 7.10 1,189,400 8,462,365
11 Sep 2020 7.30 7.45 7.15 7.15 1,797,200 13,056,550
10 Sep 2020 7.50 7.50 7.20 7.25 1,363,100 10,039,645
09 Sep 2020 7.25 7.40 7.05 7.30 3,141,000 22,748,270

Remark : Volume from SET main board.