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.