Investor Relations

Historical Price

Filter Dates :

19 Jun 2020 To 18 Sep 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 Aug 2020 To 02 Sep 2020)
3.22 3.40 3.10 3.16 69,788,500 228,238,022
Previous 4 weeks
(20 Jul 2020 To 19 Aug 2020)
3.52 4.24 3.20 3.26 460,368,200 1,697,897,476
Daily Historical Data
18 Sep 2020 2.98 3.04 2.94 3.00 5,240,700 15,704,332
17 Sep 2020 2.88 3.06 2.86 2.96 11,130,100 33,095,636
16 Sep 2020 2.96 3.02 2.86 2.86 4,132,000 12,135,694
15 Sep 2020 3.04 3.04 2.98 2.98 3,020,400 9,065,068
14 Sep 2020 3.14 3.14 3.04 3.04 1,879,000 5,794,968
11 Sep 2020 3.12 3.16 3.08 3.14 4,289,700 13,386,248
10 Sep 2020 3.16 3.18 3.08 3.14 5,160,800 16,166,436
09 Sep 2020 3.12 3.14 2.98 3.14 5,186,500 15,875,766
08 Sep 2020 3.14 3.16 3.10 3.14 2,275,300 7,128,464
03 Sep 2020 3.16 3.22 3.10 3.16 7,173,400 22,754,998
02 Sep 2020 3.18 3.20 3.12 3.16 7,839,500 24,815,716
01 Sep 2020 3.22 3.28 3.10 3.16 8,464,800 26,845,424
31 Aug 2020 3.32 3.34 3.22 3.22 4,303,600 14,039,376
28 Aug 2020 3.32 3.34 3.24 3.32 15,910,500 52,206,556
27 Aug 2020 3.36 3.38 3.32 3.32 6,305,100 21,050,810
26 Aug 2020 3.38 3.40 3.34 3.34 3,909,200 13,121,726
25 Aug 2020 3.38 3.40 3.32 3.36 8,782,800 29,577,500
24 Aug 2020 3.28 3.36 3.28 3.36 4,610,800 15,226,414
21 Aug 2020 3.28 3.30 3.22 3.28 4,691,900 15,300,794
20 Aug 2020 3.22 3.26 3.20 3.24 4,970,300 16,053,706
19 Aug 2020 3.24 3.36 3.20 3.26 13,770,900 45,085,170
18 Aug 2020 3.34 3.34 3.24 3.24 4,321,100 14,154,560
17 Aug 2020 3.48 3.50 3.34 3.34 11,278,100 38,545,166
14 Aug 2020 3.52 3.56 3.40 3.48 45,017,400 157,847,154
13 Aug 2020 3.54 3.76 3.34 3.48 76,531,800 268,926,208
11 Aug 2020 3.88 3.92 3.74 3.80 24,166,500 93,103,190
10 Aug 2020 3.76 3.86 3.72 3.84 14,179,100 53,878,286
07 Aug 2020 4.00 4.02 3.68 3.72 19,124,900 73,842,872
06 Aug 2020 4.00 4.06 3.90 3.90 19,062,700 75,853,532
05 Aug 2020 4.12 4.24 4.00 4.00 33,224,100 137,337,740
04 Aug 2020 3.88 4.12 3.86 4.08 53,612,300 214,827,310
03 Aug 2020 3.56 3.88 3.56 3.88 71,954,400 264,861,336
31 Jul 2020 3.50 3.56 3.48 3.54 13,221,100 46,487,934
30 Jul 2020 3.44 3.62 3.44 3.50 19,980,800 69,930,370
29 Jul 2020 3.46 3.48 3.42 3.44 3,785,700 13,021,388
24 Jul 2020 3.48 3.48 3.42 3.46 4,276,300 14,775,094
23 Jul 2020 3.42 3.48 3.40 3.48 6,103,300 20,924,930
22 Jul 2020 3.54 3.54 3.40 3.40 5,905,500 20,466,896
21 Jul 2020 3.58 3.60 3.52 3.52 8,406,200 29,922,072
20 Jul 2020 3.52 3.58 3.50 3.54 12,446,000 44,106,268
17 Jul 2020 3.54 3.58 3.52 3.52 3,291,200 11,673,084
16 Jul 2020 3.60 3.62 3.52 3.54 15,685,300 56,077,002
15 Jul 2020 3.62 3.68 3.48 3.56 57,213,600 204,645,300
14 Jul 2020 3.32 3.54 3.30 3.54 50,954,700 175,448,666
13 Jul 2020 3.64 3.66 3.24 3.38 37,460,800 129,401,814
10 Jul 2020 3.76 3.76 3.58 3.62 19,034,200 69,441,138
09 Jul 2020 4.04 4.04 3.82 3.82 9,522,700 37,477,164
08 Jul 2020 4.18 4.24 3.92 4.00 52,426,100 218,072,278
07 Jul 2020 4.24 4.26 4.14 4.18 32,000,400 134,360,522
03 Jul 2020 4.22 4.36 4.14 4.20 43,058,300 183,215,768
02 Jul 2020 3.98 4.28 3.98 4.20 82,334,800 338,119,892
01 Jul 2020 3.98 4.08 3.92 3.98 16,988,800 67,750,966
30 Jun 2020 3.88 4.06 3.88 4.00 47,875,700 189,905,868
29 Jun 2020 3.76 3.90 3.72 3.86 39,797,500 151,807,796
26 Jun 2020 3.40 3.84 3.40 3.80 159,127,400 581,187,100
25 Jun 2020 3.38 3.42 3.38 3.40 14,018,900 47,631,718
24 Jun 2020 3.42 3.44 3.38 3.42 29,971,400 102,719,606
23 Jun 2020 3.40 3.46 3.40 3.42 17,754,800 60,632,678
22 Jun 2020 3.38 3.48 3.38 3.42 48,832,000 167,195,296
19 Jun 2020 3.40 3.42 3.38 3.40 12,588,000 42,674,472
Remark : Volume from SET main board.