Filter Dates

Historical Price From 31 Aug 2020 To 26 Nov 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(30 Oct 2020 To 12 Nov 2020)
13.40 16.90 12.60 15.90 39,327,000 586,796,440
Previous 4 weeks
(30 Sep 2020 To 29 Oct 2020)
15.70 15.90 13.10 13.30 58,949,700 847,602,280
Daily Historical Data
26 Nov 2020 18.30 19.00 18.20 19.00 11,410,200 212,936,740
25 Nov 2020 18.10 18.40 17.70 18.30 9,940,500 179,665,320
24 Nov 2020 18.00 18.20 17.50 18.20 9,288,800 165,230,190
23 Nov 2020 18.20 18.30 17.80 18.00 9,468,900 170,977,190
20 Nov 2020 17.10 17.90 17.10 17.80 21,440,500 376,250,110
19 Nov 2020 16.50 17.10 16.50 16.90 8,661,700 146,371,190
18 Nov 2020 16.70 16.80 16.30 16.50 5,337,300 88,427,320
17 Nov 2020 16.10 16.70 16.10 16.20 4,398,000 71,856,870
16 Nov 2020 15.80 16.70 15.70 16.30 6,400,700 103,339,390
13 Nov 2020 15.90 16.00 15.60 15.70 4,850,300 76,495,870
12 Nov 2020 16.00 16.00 15.60 15.90 1,450,400 22,888,430
11 Nov 2020 16.40 16.50 15.50 16.20 6,054,200 96,763,860
10 Nov 2020 16.90 16.90 15.60 16.30 15,235,800 248,702,250
09 Nov 2020 13.30 14.10 13.30 13.80 1,621,700 22,418,330
06 Nov 2020 13.60 13.60 13.20 13.30 589,100 7,890,910
05 Nov 2020 13.00 13.70 13.00 13.60 2,235,200 29,802,350
04 Nov 2020 13.20 13.20 12.80 13.00 1,463,100 19,004,820
03 Nov 2020 13.00 13.30 12.90 13.10 3,944,400 51,750,530
02 Nov 2020 12.90 13.00 12.60 12.90 2,563,500 33,003,470
30 Oct 2020 13.40 13.60 12.80 12.90 4,169,600 54,571,490
29 Oct 2020 13.50 13.80 13.10 13.30 3,227,300 43,185,470
28 Oct 2020 13.60 13.90 13.30 13.50 2,343,100 31,763,510
27 Oct 2020 13.60 13.60 13.20 13.60 2,368,400 31,874,260
26 Oct 2020 13.40 13.70 13.40 13.70 1,649,200 22,275,260
22 Oct 2020 13.80 14.10 13.60 13.60 1,602,400 22,085,300
21 Oct 2020 14.00 14.20 13.60 13.80 3,138,300 43,422,010
20 Oct 2020 14.10 14.20 13.40 14.00 5,882,900 80,494,610
19 Oct 2020 14.10 14.20 14.00 14.10 2,179,300 30,681,080
16 Oct 2020 14.40 14.50 14.00 14.20 4,495,300 63,750,500
15 Oct 2020 14.80 14.90 14.50 14.50 4,586,900 67,010,500
14 Oct 2020 14.90 15.10 14.60 14.80 6,070,200 89,875,710
12 Oct 2020 14.90 15.20 14.90 15.00 1,737,900 26,110,230
09 Oct 2020 14.80 15.00 14.30 14.90 3,339,800 49,303,940
08 Oct 2020 15.00 15.20 14.70 14.80 2,999,300 44,775,990
07 Oct 2020 15.00 15.00 14.70 15.00 2,289,600 34,151,490
06 Oct 2020 15.10 15.20 14.90 15.00 1,365,700 20,515,250
05 Oct 2020 14.90 15.30 14.70 15.30 654,100 9,812,690
02 Oct 2020 15.10 15.10 14.50 14.80 3,544,100 52,302,750
01 Oct 2020 15.50 15.70 15.10 15.20 3,697,900 56,479,140
30 Sep 2020 15.70 15.90 15.50 15.50 1,778,000 27,732,590
29 Sep 2020 15.50 15.90 15.40 15.80 2,259,200 35,364,780
28 Sep 2020 15.80 15.90 15.30 15.50 4,603,200 71,777,460
25 Sep 2020 15.80 16.10 15.60 16.10 2,368,800 37,641,090
24 Sep 2020 15.90 16.00 15.10 15.80 5,510,400 85,796,750
23 Sep 2020 16.10 16.20 15.90 16.10 2,265,900 36,422,480
22 Sep 2020 15.80 16.10 15.60 16.10 2,111,500 33,649,530
21 Sep 2020 16.50 16.60 15.80 15.80 3,448,100 55,646,650
18 Sep 2020 16.30 16.50 16.10 16.30 1,188,600 19,373,180
17 Sep 2020 16.30 16.40 16.00 16.30 1,963,500 31,765,230
16 Sep 2020 16.30 16.50 16.00 16.30 3,889,900 63,371,550
15 Sep 2020 16.20 16.50 16.10 16.30 3,545,200 57,814,780
14 Sep 2020 15.90 16.40 15.90 16.40 2,356,100 38,217,880
11 Sep 2020 16.20 16.50 15.70 15.70 5,436,100 87,904,350
10 Sep 2020 16.50 16.50 16.20 16.20 2,435,300 39,765,790
09 Sep 2020 16.50 16.60 16.10 16.40 10,274,100 167,641,500
08 Sep 2020 17.40 17.50 16.90 16.90 5,970,100 102,558,710
03 Sep 2020 17.50 17.80 17.40 17.60 7,861,400 138,326,030
02 Sep 2020 17.70 17.70 17.20 17.30 5,525,700 96,263,260
01 Sep 2020 17.80 18.00 17.40 17.80 9,889,200 175,428,990
31 Aug 2020 17.50 17.80 17.20 17.50 9,953,300 174,572,660
Remark : Volume from SET main board.