Historical Price

Filter Dates

31 Jul 2020 To 29 Oct 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(30 Sep 2020 To 14 Oct 2020)
1.18 1.21 1.12 1.17 3,537,200 4,115,217
Previous 4 weeks
(31 Aug 2020 To 29 Sep 2020)
1.17 1.26 1.10 1.19 5,114,300 6,047,257
Daily Historical Data
29 Oct 2020 1.24 1.24 1.19 1.20 13,400 16,382
28 Oct 2020 1.20 1.24 1.20 1.21 917,500 1,110,461
27 Oct 2020 1.19 1.19 1.17 1.18 34,600 40,702
26 Oct 2020 1.17 1.17 1.17 1.17 43,900 51,363
22 Oct 2020 1.20 1.20 1.17 1.17 211,600 250,350
21 Oct 2020 1.18 1.19 1.16 1.19 52,500 61,976
20 Oct 2020 1.15 1.18 1.15 1.15 469,400 544,296
19 Oct 2020 1.15 1.17 1.15 1.16 222,500 257,561
16 Oct 2020 1.17 1.17 1.16 1.16 72,300 84,491
15 Oct 2020 1.18 1.19 1.17 1.17 552,800 653,980
14 Oct 2020 1.17 1.19 1.17 1.17 234,900 275,268
12 Oct 2020 1.19 1.21 1.17 1.18 413,000 489,902
09 Oct 2020 1.14 1.18 1.14 1.17 848,300 982,838
08 Oct 2020 1.18 1.20 1.12 1.17 969,900 1,107,703
07 Oct 2020 1.17 1.18 1.16 1.18 41,900 49,084
06 Oct 2020 1.19 1.19 1.16 1.17 66,700 77,997
05 Oct 2020 1.17 1.19 1.16 1.16 77,200 89,655
02 Oct 2020 1.21 1.21 1.14 1.15 481,900 559,774
01 Oct 2020 1.18 1.21 1.18 1.21 213,100 255,083
30 Sep 2020 1.18 1.21 1.18 1.20 190,300 227,913
29 Sep 2020 1.17 1.21 1.17 1.19 169,300 201,789
28 Sep 2020 1.17 1.18 1.16 1.17 126,100 147,530
25 Sep 2020 1.16 1.17 1.10 1.16 439,600 503,850
24 Sep 2020 1.16 1.16 1.15 1.15 157,900 182,889
23 Sep 2020 1.17 1.17 1.16 1.16 102,800 120,152
22 Sep 2020 1.15 1.18 1.13 1.16 120,300 137,755
21 Sep 2020 1.19 1.20 1.15 1.15 926,700 1,079,273
18 Sep 2020 1.16 1.16 1.15 1.15 43,400 50,244
17 Sep 2020 1.15 1.19 1.15 1.16 72,800 84,227
16 Sep 2020 1.19 1.20 1.13 1.14 69,500 80,240
15 Sep 2020 1.17 1.17 1.15 1.15 61,800 71,203
14 Sep 2020 1.17 1.17 1.16 1.16 67,300 78,540
11 Sep 2020 1.19 1.19 1.17 1.17 83,700 98,987
10 Sep 2020 1.19 1.20 1.18 1.19 51,400 61,221
09 Sep 2020 1.16 1.19 1.16 1.19 75,100 87,366
08 Sep 2020 1.19 1.20 1.14 1.17 191,500 225,062
03 Sep 2020 1.19 1.20 1.19 1.19 145,100 172,727
02 Sep 2020 1.17 1.19 1.17 1.19 82,800 97,493
01 Sep 2020 1.20 1.21 1.17 1.19 404,000 477,529
31 Aug 2020 1.17 1.26 1.17 1.20 1,723,200 2,089,180
28 Aug 2020 1.13 1.18 1.12 1.17 864,800 1,001,171
27 Aug 2020 1.10 1.13 1.09 1.12 536,400 593,757
26 Aug 2020 1.08 1.09 1.06 1.08 578,900 625,649
25 Aug 2020 1.07 1.07 1.04 1.06 874,800 921,579
24 Aug 2020 1.12 1.12 1.03 1.07 3,524,800 3,724,560
21 Aug 2020 1.17 1.17 1.10 1.12 1,125,900 1,261,391
20 Aug 2020 1.16 1.19 1.12 1.17 408,200 464,022
19 Aug 2020 1.18 1.18 1.16 1.16 573,000 668,776
18 Aug 2020 1.23 1.23 1.18 1.18 271,400 321,602
17 Aug 2020 1.20 1.20 1.19 1.20 330,500 396,092
14 Aug 2020 1.25 1.26 1.21 1.21 235,900 290,978
13 Aug 2020 1.26 1.28 1.24 1.27 818,600 1,028,676
11 Aug 2020 1.29 1.32 1.28 1.31 130,800 170,060
10 Aug 2020 1.34 1.34 1.29 1.29 2,213,100 2,878,503
07 Aug 2020 1.33 1.35 1.32 1.33 1,628,400 2,166,528
06 Aug 2020 1.35 1.35 1.33 1.34 790,200 1,058,921
05 Aug 2020 1.34 1.35 1.31 1.34 131,800 175,806
04 Aug 2020 1.34 1.35 1.32 1.33 842,100 1,122,872
03 Aug 2020 1.33 1.34 1.33 1.34 254,300 340,640
31 Jul 2020 1.34 1.35 1.33 1.35 1,041,800 1,397,275
Remark : Volume from SET main board.