Stock Information

Historical Price

Filter Dates:
Historical Price From 25 June 2020 To 24 September 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 26 August 2020 To 10 September 2020 )
6.25 6.55 6.05 6.20 35,416,200 220,957,050
Previous 4 weeks
( 24 July 2020 To 25 August 2020 )
7.25 7.25 5.90 6.20 108,211,600 698,726,665
Daily Historical Data
24 September 2020 6.05 6.15 6.00 6.15 6,690,700 40,454,260
23 September 2020 6.10 6.15 6.05 6.05 1,214,300 7,371,490
22 September 2020 6.15 6.20 6.10 6.15 1,601,400 9,806,550
21 September 2020 6.15 6.25 6.15 6.15 1,442,600 8,934,130
18 September 2020 6.15 6.25 6.10 6.15 2,755,000 16,918,215
17 September 2020 6.25 6.25 6.15 6.15 1,517,400 9,407,745
16 September 2020 6.20 6.25 6.15 6.25 1,421,200 8,825,030
15 September 2020 6.20 6.25 6.15 6.20 630,700 3,908,130
14 September 2020 6.25 6.25 6.20 6.20 1,292,200 8,013,615
11 September 2020 6.20 6.25 6.15 6.20 2,097,300 12,986,930
10 September 2020 6.20 6.25 6.15 6.20 1,283,700 7,950,450
09 September 2020 6.15 6.20 6.10 6.15 3,084,700 18,838,995
08 September 2020 6.15 6.20 6.10 6.15 540,400 3,322,665
03 September 2020 6.20 6.30 6.15 6.20 5,279,100 32,864,545
02 September 2020 6.05 6.20 6.05 6.20 1,171,700 7,193,900
01 September 2020 6.25 6.30 6.05 6.05 7,746,800 47,731,370
31 August 2020 6.25 6.40 6.20 6.20 3,215,500 20,106,995
28 August 2020 6.45 6.50 6.25 6.25 3,119,200 19,802,215
27 August 2020 6.25 6.55 6.20 6.40 5,302,300 34,135,565
26 August 2020 6.25 6.25 6.15 6.20 4,672,800 29,010,350
25 August 2020 6.15 6.25 6.15 6.20 5,616,400 34,805,535
24 August 2020 6.20 6.25 6.10 6.10 5,033,000 30,880,025
21 August 2020 6.05 6.15 6.00 6.10 4,981,200 30,339,910
20 August 2020 5.95 6.05 5.90 5.95 10,383,500 61,717,865
19 August 2020 6.25 6.30 6.00 6.00 13,892,900 84,684,345
18 August 2020 6.35 6.40 6.25 6.25 2,425,600 15,271,525
17 August 2020 6.30 6.45 6.30 6.30 3,931,200 24,944,490
14 August 2020 6.65 6.65 6.30 6.30 18,791,900 120,781,950
13 August 2020 6.80 6.80 6.65 6.65 6,077,800 40,826,425
11 August 2020 6.70 6.80 6.65 6.80 11,759,700 79,125,245
10 August 2020 6.85 6.85 6.65 6.70 5,005,300 33,639,625
07 August 2020 6.90 6.95 6.80 6.85 3,493,500 23,865,330
06 August 2020 6.95 7.00 6.85 6.90 2,974,000 20,556,580
05 August 2020 6.95 7.00 6.95 6.95 690,900 4,802,805
04 August 2020 6.95 7.00 6.90 6.95 1,415,000 9,818,740
03 August 2020 6.95 7.00 6.90 7.00 1,746,400 12,151,850
31 July 2020 7.00 7.05 6.90 7.00 2,275,600 15,839,215
30 July 2020 7.05 7.10 6.95 7.00 2,495,600 17,499,185
29 July 2020 7.20 7.20 7.00 7.05 3,368,500 23,908,455
24 July 2020 7.25 7.25 7.10 7.15 1,853,600 13,267,565
23 July 2020 7.25 7.25 7.20 7.20 2,248,700 16,192,305
22 July 2020 7.25 7.25 7.20 7.20 3,173,700 22,862,240
21 July 2020 7.20 7.25 7.15 7.20 1,326,800 9,556,155
20 July 2020 7.15 7.20 7.10 7.15 1,163,700 8,314,105
17 July 2020 7.20 7.20 7.10 7.10 1,413,100 10,097,825
16 July 2020 7.20 7.25 7.10 7.10 3,195,900 22,832,045
15 July 2020 7.25 7.25 7.20 7.25 753,200 5,459,170
14 July 2020 7.20 7.25 7.15 7.20 1,385,600 9,971,580
13 July 2020 7.30 7.30 7.20 7.20 1,597,800 11,587,705
10 July 2020 7.35 7.35 7.30 7.30 2,508,100 18,352,575
09 July 2020 7.35 7.40 7.35 7.35 692,000 5,087,055
08 July 2020 7.40 7.40 7.35 7.35 3,211,500 23,666,290
07 July 2020 7.40 7.45 7.35 7.40 5,799,000 42,981,925
03 July 2020 7.30 7.35 7.25 7.30 1,631,700 11,915,995
02 July 2020 7.25 7.30 7.20 7.30 3,070,300 22,287,510
01 July 2020 7.25 7.30 7.15 7.20 2,781,300 20,052,020
30 June 2020 7.25 7.30 7.20 7.30 1,991,400 14,499,275
29 June 2020 7.20 7.25 7.10 7.25 5,289,700 38,087,625
26 June 2020 7.25 7.25 7.20 7.20 2,869,000 20,684,705
25 June 2020 7.25 7.25 7.15 7.25 2,777,500 20,047,515

Remark : Volume from SET main board.