Historical Price

From : 23 Jul 2020 To 22 Oct 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Sep 2020 To 07 Oct 2020)
26.75 27.50 25.00 27.25 109,390,100 2,880,024,175
Previous 4 weeks
(25 Aug 2020 To 23 Sep 2020)
30.50 32.00 26.25 27.00 582,087,300 16,820,303,625
Daily Historical Data
22 Oct 2020 26.75 27.50 26.00 27.50 18,633,000 498,711,850
21 Oct 2020 26.00 26.75 25.75 26.75 12,870,100 338,696,000
20 Oct 2020 24.70 26.00 24.70 25.75 25,479,700 648,062,215
19 Oct 2020 26.25 26.25 24.50 24.80 30,439,100 760,187,420
16 Oct 2020 26.75 27.25 26.25 26.50 8,587,800 228,991,075
15 Oct 2020 28.00 28.00 26.75 26.75 15,903,300 433,897,375
14 Oct 2020 28.00 28.50 27.75 28.50 7,430,800 209,258,575
12 Oct 2020 27.75 28.25 27.25 28.00 8,176,200 227,521,725
09 Oct 2020 27.75 28.25 27.25 27.75 11,907,400 329,293,800
08 Oct 2020 28.75 29.50 27.75 27.75 52,763,700 1,507,464,500
07 Oct 2020 26.00 27.25 25.75 27.25 13,390,700 358,147,575
06 Oct 2020 26.00 26.50 25.75 26.00 8,599,700 224,046,075
05 Oct 2020 25.25 25.75 25.25 25.50 7,216,000 183,807,800
02 Oct 2020 26.25 26.50 25.00 25.00 16,673,800 423,872,725
01 Oct 2020 26.25 26.75 26.00 26.25 10,224,800 269,221,175
30 Sep 2020 26.50 26.50 25.50 26.00 9,573,600 248,502,750
29 Sep 2020 27.25 27.25 26.00 26.25 11,983,000 317,076,775
28 Sep 2020 27.25 27.50 27.00 27.25 10,884,200 296,494,075
25 Sep 2020 27.00 27.00 26.75 27.00 8,378,300 226,057,150
24 Sep 2020 26.75 27.25 26.25 26.75 12,466,000 332,798,075
23 Sep 2020 28.00 28.00 26.75 27.00 11,802,400 320,492,725
22 Sep 2020 27.25 28.00 26.75 27.75 11,805,600 324,229,975
21 Sep 2020 28.00 28.25 27.25 27.50 11,792,100 327,202,500
18 Sep 2020 29.00 29.00 27.75 28.00 117,860,800 3,305,825,400
17 Sep 2020 29.25 29.25 28.50 28.50 25,640,100 740,369,475
16 Sep 2020 28.25 29.75 28.25 29.25 29,231,700 847,540,125
15 Sep 2020 26.75 28.50 26.75 28.25 27,670,300 770,073,550
14 Sep 2020 27.25 27.50 26.25 26.50 19,925,500 534,494,050
11 Sep 2020 28.25 28.50 26.50 27.00 29,609,500 810,889,525
10 Sep 2020 28.00 29.00 27.75 28.25 25,669,600 724,841,925
09 Sep 2020 27.75 28.25 27.50 28.00 15,166,700 424,421,425
08 Sep 2020 28.25 28.50 28.00 28.00 17,873,600 504,502,425
03 Sep 2020 29.50 29.50 28.50 28.75 27,056,300 784,955,950
02 Sep 2020 29.25 29.50 29.00 29.25 25,079,300 733,301,800
01 Sep 2020 29.50 30.00 28.75 29.25 27,012,400 792,265,600
31 Aug 2020 31.00 31.00 29.25 29.75 37,201,100 1,118,579,200
28 Aug 2020 31.50 32.00 30.75 31.00 32,946,100 1,030,347,475
27 Aug 2020 30.00 31.75 29.75 31.25 53,386,900 1,665,704,125
26 Aug 2020 29.75 30.00 29.50 29.75 9,318,500 277,700,750
25 Aug 2020 30.50 30.50 29.75 29.75 26,038,800 782,565,625
24 Aug 2020 30.50 30.50 29.50 30.00 33,480,000 1,004,184,350
21 Aug 2020 30.75 30.75 29.75 30.00 15,097,800 456,186,225
20 Aug 2020 29.50 30.50 29.25 30.50 21,123,000 629,176,900
19 Aug 2020 30.75 31.00 29.25 29.75 25,561,700 766,652,250
18 Aug 2020 30.00 31.00 29.75 30.50 51,254,300 1,559,662,450
17 Aug 2020 29.50 30.00 29.00 29.25 12,358,000 361,521,275
14 Aug 2020 30.00 30.25 29.25 29.75 11,474,400 341,505,650
13 Aug 2020 30.75 31.25 29.50 30.00 31,532,400 949,259,275
11 Aug 2020 28.75 30.25 28.50 30.00 26,906,100 803,211,150
10 Aug 2020 28.75 29.00 28.25 28.50 4,369,900 124,807,675
07 Aug 2020 29.00 29.00 28.50 28.75 8,989,900 259,301,975
06 Aug 2020 29.00 29.25 28.75 29.00 6,609,900 191,321,300
05 Aug 2020 29.00 29.25 28.75 29.00 7,786,500 226,108,475
04 Aug 2020 29.25 29.25 28.75 29.00 18,667,100 541,442,625
03 Aug 2020 29.50 29.50 28.25 28.75 15,470,200 445,892,525
31 Jul 2020 29.50 29.75 29.00 29.50 14,058,300 414,343,250
30 Jul 2020 30.25 30.50 28.75 29.25 19,601,900 576,405,700
29 Jul 2020 29.00 30.00 28.75 30.00 22,418,400 662,040,650
24 Jul 2020 28.75 29.00 28.50 28.75 7,632,800 219,871,150
23 Jul 2020 29.00 29.75 28.75 29.25 11,433,900 333,891,175

Remark : Volume from SET main board.