Historical Price

Filter Dates:

From
To

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.