Filter Dates:
From / / To / /

Historical price from Sep 01, 2020 to Oct 29, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(30/09/2020 to 14/10/2020)
1.84 1.84 1.68 1.69 283,665,800 501,746,570
Previous 4 weeks
(31/08/2020 to 29/09/2020)
2.12 2.16 1.81 1.83 632,574,600 1,217,788,071
Daily Historical Data
29/10/2020 1.52 1.52 1.47 1.48 20,899,300 31,143,483
28/10/2020 1.51 1.57 1.51 1.53 15,655,300 24,036,491
27/10/2020 1.52 1.52 1.49 1.51 10,080,500 15,175,276
26/10/2020 1.54 1.54 1.51 1.53 7,329,300 11,172,516
22/10/2020 1.57 1.58 1.54 1.55 16,296,500 25,334,628
21/10/2020 1.58 1.60 1.57 1.57 10,611,200 16,762,172
20/10/2020 1.54 1.58 1.54 1.57 12,113,600 18,876,577
19/10/2020 1.61 1.61 1.54 1.55 20,298,500 31,886,162
16/10/2020 1.64 1.67 1.58 1.64 27,043,400 43,881,191
15/10/2020 1.68 1.69 1.64 1.64 23,850,500 39,392,718
14/10/2020 1.70 1.71 1.68 1.69 27,723,100 46,911,543
12/10/2020 1.76 1.78 1.73 1.75 15,141,500 26,492,553
09/10/2020 1.79 1.80 1.74 1.74 19,441,300 34,120,241
08/10/2020 1.80 1.83 1.78 1.78 34,359,900 61,798,000
07/10/2020 1.76 1.83 1.75 1.81 42,768,000 76,442,649
06/10/2020 1.77 1.78 1.75 1.77 22,309,700 39,247,889
05/10/2020 1.76 1.78 1.75 1.76 15,853,000 27,964,296
02/10/2020 1.76 1.79 1.73 1.75 25,427,900 44,862,069
01/10/2020 1.81 1.82 1.73 1.75 49,763,600 87,895,786
30/09/2020 1.84 1.84 1.80 1.80 30,877,800 56,011,544
29/09/2020 1.85 1.88 1.82 1.83 49,200,100 90,763,416
28/09/2020 1.85 1.85 1.81 1.83 34,091,600 62,216,266
25/09/2020 1.85 1.86 1.82 1.83 15,553,600 28,590,602
24/09/2020 1.85 1.86 1.82 1.84 13,657,100 25,087,845
23/09/2020 1.87 1.87 1.85 1.85 9,346,400 17,364,412
22/09/2020 1.86 1.86 1.83 1.85 11,943,700 22,046,745
21/09/2020 1.88 1.91 1.85 1.86 14,786,600 27,786,407
18/09/2020 1.88 1.89 1.83 1.86 14,303,100 26,617,665
17/09/2020 1.92 1.92 1.87 1.87 18,781,800 35,451,913
16/09/2020 1.95 1.95 1.91 1.91 51,551,900 99,440,020
15/09/2020 1.85 1.96 1.84 1.94 68,865,200 132,150,357
14/09/2020 1.86 1.87 1.83 1.83 9,378,600 17,309,776
11/09/2020 1.85 1.88 1.83 1.84 14,019,300 25,967,637
10/09/2020 1.90 1.90 1.84 1.84 36,471,200 68,149,276
09/09/2020 1.82 1.92 1.82 1.89 42,236,900 78,965,367
08/09/2020 2.02 2.02 1.86 1.87 86,822,800 166,424,955
03/09/2020 2.08 2.10 2.00 2.02 32,213,000 66,398,334
02/09/2020 2.02 2.06 2.00 2.06 15,548,600 31,657,482
01/09/2020 2.08 2.08 2.00 2.06 27,589,000 56,525,438
Remark : Volume from SET main board.