Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 01, 2020 to Oct 26, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(25/09/2020 to 08/10/2020)
3.66 3.74 3.50 3.62 44,692,300 161,308,776
Previous 4 weeks
(26/08/2020 to 24/09/2020)
3.98 4.16 3.62 3.66 73,025,300 283,059,706
Daily Historical Data
26/10/2020 4.10 4.24 4.08 4.08 8,594,900 35,615,668
22/10/2020 3.84 4.12 3.84 4.12 11,097,100 44,711,868
21/10/2020 3.90 3.94 3.86 3.86 2,702,800 10,548,854
20/10/2020 3.94 3.96 3.86 3.88 5,127,400 19,962,876
19/10/2020 4.00 4.02 3.90 3.92 4,768,200 18,782,262
16/10/2020 3.90 3.94 3.86 3.94 7,564,800 29,618,198
15/10/2020 3.88 3.94 3.88 3.90 6,373,200 24,934,012
14/10/2020 3.96 4.06 3.90 3.96 6,126,700 24,346,220
12/10/2020 3.76 4.02 3.76 3.96 9,586,600 37,636,342
09/10/2020 3.64 3.76 3.62 3.76 6,016,200 22,242,842
08/10/2020 3.66 3.74 3.62 3.62 8,852,600 32,662,338
07/10/2020 3.60 3.66 3.58 3.64 5,842,100 21,161,310
06/10/2020 3.56 3.62 3.54 3.58 7,072,900 25,269,192
05/10/2020 3.54 3.56 3.52 3.54 1,633,100 5,778,224
02/10/2020 3.52 3.54 3.50 3.54 1,707,200 6,016,354
01/10/2020 3.56 3.58 3.50 3.52 4,558,100 16,156,144
30/09/2020 3.58 3.60 3.56 3.56 1,708,400 6,111,092
29/09/2020 3.66 3.68 3.58 3.60 6,481,600 23,530,534
28/09/2020 3.58 3.62 3.58 3.60 2,412,100 8,678,150
25/09/2020 3.66 3.72 3.54 3.60 4,424,200 15,945,438
24/09/2020 3.70 3.72 3.64 3.66 1,825,700 6,727,234
23/09/2020 3.76 3.78 3.68 3.70 4,246,700 15,815,282
22/09/2020 3.76 3.78 3.74 3.76 3,346,800 12,580,752
21/09/2020 3.80 3.82 3.76 3.78 3,209,900 12,176,290
18/09/2020 3.68 3.78 3.68 3.74 4,893,700 18,236,736
17/09/2020 3.64 3.80 3.64 3.66 5,366,400 19,856,582
16/09/2020 3.66 3.70 3.64 3.64 3,714,500 13,635,068
15/09/2020 3.68 3.70 3.62 3.66 3,173,000 11,645,134
14/09/2020 3.74 3.74 3.66 3.66 2,786,200 10,302,554
11/09/2020 3.88 3.88 3.76 3.76 3,818,600 14,600,742
10/09/2020 3.88 3.92 3.84 3.84 2,091,900 8,113,830
09/09/2020 3.88 3.90 3.82 3.86 2,397,600 9,259,358
08/09/2020 3.98 3.98 3.88 3.88 3,445,200 13,479,922
03/09/2020 4.04 4.06 3.98 3.98 3,844,700 15,375,400
02/09/2020 4.00 4.04 3.98 4.04 3,068,700 12,337,332
01/09/2020 4.06 4.10 4.00 4.00 2,613,100 10,595,664
Remark : Volume from SET main board.