Historical Price
Historical price From 19 June 2020 To 18 September 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(20 August 2020 To 02 September 2020) |
4.90 | 5.00 | 4.78 | 4.94 | 854,900 | 4,184,690 |
|
Previous 4 weeks
(20 July 2020 To 19 August 2020) |
5.40 | 5.70 | 4.90 | 4.90 | 1,661,800 | 8,793,129 |
| Daily Historical Data | ||||||
| 18 September 2020 | 4.88 | 4.96 | 4.88 | 4.96 | 11,400 | 56,078 |
| 17 September 2020 | 4.88 | 4.94 | 4.88 | 4.92 | 8,000 | 39,194 |
| 16 September 2020 | 4.88 | 4.96 | 4.88 | 4.94 | 13,000 | 63,908 |
| 15 September 2020 | 4.94 | 4.94 | 4.94 | 4.94 | 1,100 | 5,434 |
| 14 September 2020 | 4.94 | 4.98 | 4.90 | 4.92 | 7,000 | 34,402 |
| 11 September 2020 | 4.88 | 4.94 | 4.88 | 4.94 | 500 | 2,446 |
| 10 September 2020 | 4.90 | 4.94 | 4.88 | 4.94 | 37,000 | 181,324 |
| 09 September 2020 | 4.88 | 4.96 | 4.88 | 4.94 | 600 | 2,942 |
| 08 September 2020 | 4.88 | 4.98 | 4.88 | 4.94 | 6,100 | 30,070 |
| 03 September 2020 | 4.94 | 4.94 | 4.88 | 4.94 | 18,700 | 91,390 |
| 02 September 2020 | 4.94 | 4.94 | 4.88 | 4.94 | 11,700 | 57,138 |
| 01 September 2020 | 4.92 | 4.92 | 4.84 | 4.88 | 126,100 | 615,104 |
| 31 August 2020 | 4.90 | 5.00 | 4.90 | 5.00 | 11,000 | 53,968 |
| 28 August 2020 | 4.96 | 5.00 | 4.94 | 5.00 | 36,100 | 179,628 |
| 27 August 2020 | 4.90 | 4.94 | 4.88 | 4.94 | 443,500 | 2,170,092 |
| 26 August 2020 | 4.94 | 4.98 | 4.90 | 4.90 | 114,500 | 564,478 |
| 25 August 2020 | 4.92 | 4.98 | 4.92 | 4.94 | 22,700 | 112,518 |
| 24 August 2020 | 4.86 | 4.98 | 4.84 | 4.94 | 4,200 | 20,590 |
| 21 August 2020 | 4.88 | 4.88 | 4.84 | 4.86 | 27,400 | 133,030 |
| 20 August 2020 | 4.90 | 4.90 | 4.78 | 4.86 | 57,700 | 278,144 |
| 19 August 2020 | 4.98 | 5.00 | 4.90 | 4.90 | 78,700 | 386,926 |
| 18 August 2020 | 5.00 | 5.05 | 4.98 | 5.05 | 4,500 | 22,553 |
| 17 August 2020 | 5.15 | 5.15 | 5.00 | 5.05 | 49,800 | 249,460 |
| 14 August 2020 | 5.00 | 5.30 | 5.00 | 5.10 | 88,600 | 444,150 |
| 13 August 2020 | 5.10 | 5.20 | 5.05 | 5.05 | 89,100 | 451,470 |
| 11 August 2020 | 5.10 | 5.30 | 5.10 | 5.15 | 192,200 | 994,765 |
| 10 August 2020 | 5.20 | 5.45 | 5.20 | 5.30 | 11,700 | 61,735 |
| 07 August 2020 | 5.40 | 5.50 | 5.20 | 5.20 | 43,700 | 232,215 |
| 06 August 2020 | 5.60 | 5.60 | 5.45 | 5.50 | 1,900 | 10,435 |
| 05 August 2020 | 5.70 | 5.70 | 5.45 | 5.55 | 3,700 | 20,345 |
| 04 August 2020 | 5.40 | 5.60 | 5.40 | 5.60 | 265,100 | 1,464,660 |
| 03 August 2020 | 5.50 | 5.50 | 5.25 | 5.45 | 11,200 | 60,400 |
| 31 July 2020 | 5.15 | 5.40 | 5.15 | 5.40 | 292,000 | 1,548,345 |
| 30 July 2020 | 5.35 | 5.45 | 5.25 | 5.25 | 175,400 | 926,750 |
| 29 July 2020 | 5.50 | 5.55 | 5.45 | 5.50 | 54,900 | 302,005 |
| 24 July 2020 | 5.45 | 5.50 | 5.35 | 5.45 | 71,600 | 386,025 |
| 23 July 2020 | 5.45 | 5.50 | 5.35 | 5.35 | 51,900 | 282,460 |
| 22 July 2020 | 5.55 | 5.55 | 5.30 | 5.30 | 87,300 | 468,830 |
| 21 July 2020 | 5.30 | 5.55 | 5.30 | 5.45 | 50,000 | 271,105 |
| 20 July 2020 | 5.40 | 5.55 | 5.30 | 5.50 | 38,500 | 208,495 |
| 17 July 2020 | 5.35 | 5.40 | 5.30 | 5.30 | 48,900 | 261,115 |
| 16 July 2020 | 5.40 | 5.45 | 5.30 | 5.40 | 57,700 | 308,470 |
| 15 July 2020 | 5.55 | 5.60 | 5.40 | 5.45 | 68,300 | 377,650 |
| 14 July 2020 | 5.30 | 5.50 | 5.25 | 5.50 | 121,400 | 657,270 |
| 13 July 2020 | 5.50 | 5.55 | 5.30 | 5.45 | 250,300 | 1,344,885 |
| 10 July 2020 | 5.80 | 5.80 | 5.50 | 5.50 | 320,800 | 1,825,205 |
| 09 July 2020 | 5.20 | 5.85 | 5.20 | 5.60 | 1,639,500 | 9,220,300 |
| 08 July 2020 | 5.25 | 5.30 | 5.10 | 5.10 | 166,900 | 859,590 |
| 07 July 2020 | 5.15 | 5.35 | 5.05 | 5.15 | 231,000 | 1,195,750 |
| 03 July 2020 | 5.15 | 5.25 | 5.10 | 5.15 | 191,200 | 990,435 |
| 02 July 2020 | 5.05 | 5.15 | 5.05 | 5.15 | 81,500 | 412,730 |
| 01 July 2020 | 5.05 | 5.25 | 5.05 | 5.05 | 14,900 | 75,345 |
| 30 June 2020 | 5.05 | 5.05 | 5.00 | 5.05 | 51,000 | 257,060 |
| 29 June 2020 | 5.05 | 5.05 | 5.00 | 5.05 | 42,800 | 216,075 |
| 26 June 2020 | 5.10 | 5.10 | 5.05 | 5.10 | 42,900 | 216,670 |
| 25 June 2020 | 5.10 | 5.10 | 5.00 | 5.05 | 107,500 | 545,275 |
| 24 June 2020 | 5.10 | 5.15 | 5.05 | 5.05 | 63,400 | 320,905 |
| 23 June 2020 | 5.15 | 5.15 | 5.05 | 5.15 | 51,500 | 263,055 |
| 22 June 2020 | 5.20 | 5.20 | 5.05 | 5.15 | 42,600 | 216,360 |
| 19 June 2020 | 5.20 | 5.20 | 5.10 | 5.10 | 23,300 | 119,600 |
Remark : Volume from SET main board.