Filter Dates

Historical price from : 19 Jun 2020 To 18 Sep 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 20 August 2020 To 02 September 2020 )
2.58 2.72 2.54 2.58 403,459,200 1,063,114,428
Previous 4 weeks
( 20 July 2020 To 19 August 2020 )
2.38 2.70 2.30 2.64 934,484,200 2,330,413,506
Daily Historical Data
18 September 2020 2.50 2.52 2.46 2.48 13,662,300 33,930,708
17 September 2020 2.56 2.56 2.48 2.48 14,292,700 36,001,722
16 September 2020 2.48 2.62 2.46 2.58 45,829,000 116,730,146
15 September 2020 2.48 2.52 2.48 2.48 21,442,600 53,583,896
14 September 2020 2.48 2.52 2.48 2.48 13,282,500 33,092,144
11 September 2020 2.56 2.56 2.48 2.48 35,887,100 90,043,904
10 September 2020 2.54 2.58 2.46 2.56 47,400,900 119,421,006
09 September 2020 2.60 2.60 2.54 2.54 12,370,200 31,640,822
08 September 2020 2.56 2.60 2.54 2.60 11,915,700 30,615,962
03 September 2020 2.58 2.62 2.58 2.58 9,314,200 24,112,824
02 September 2020 2.56 2.60 2.54 2.58 11,325,800 29,091,284
01 September 2020 2.60 2.64 2.56 2.56 21,082,200 54,766,306
31 August 2020 2.56 2.60 2.56 2.60 17,792,200 45,974,388
28 August 2020 2.56 2.60 2.54 2.56 17,634,200 45,290,706
27 August 2020 2.62 2.64 2.54 2.56 33,053,700 85,172,850
26 August 2020 2.64 2.66 2.60 2.62 26,511,500 69,734,556
25 August 2020 2.72 2.72 2.62 2.64 76,223,200 201,614,266
24 August 2020 2.66 2.72 2.64 2.70 85,522,800 230,935,256
21 August 2020 2.64 2.68 2.62 2.66 63,738,000 169,135,624
20 August 2020 2.58 2.62 2.56 2.60 50,575,600 131,399,192
19 August 2020 2.66 2.70 2.54 2.64 113,015,900 299,243,794
18 August 2020 2.56 2.64 2.56 2.64 206,400,800 538,583,954
17 August 2020 2.50 2.60 2.46 2.56 96,946,900 246,491,760
14 August 2020 2.44 2.50 2.42 2.48 76,695,500 188,205,178
13 August 2020 2.44 2.44 2.38 2.42 36,349,100 87,561,324
11 August 2020 2.42 2.48 2.42 2.44 13,238,100 32,399,096
10 August 2020 2.44 2.46 2.40 2.42 10,122,400 24,565,478
07 August 2020 2.46 2.48 2.44 2.44 7,271,300 17,819,038
06 August 2020 2.42 2.50 2.40 2.48 48,473,400 119,384,842
05 August 2020 2.42 2.44 2.38 2.42 41,902,900 101,040,130
04 August 2020 2.40 2.42 2.38 2.40 38,320,700 91,996,776
03 August 2020 2.32 2.40 2.30 2.38 55,644,300 131,400,588
31 July 2020 2.38 2.38 2.30 2.32 29,592,600 68,793,738
30 July 2020 2.36 2.40 2.34 2.38 34,012,800 80,534,478
29 July 2020 2.38 2.42 2.34 2.34 36,892,400 87,430,620
24 July 2020 2.40 2.42 2.38 2.40 12,698,600 30,476,186
23 July 2020 2.40 2.42 2.38 2.40 33,325,800 79,913,602
22 July 2020 2.42 2.42 2.38 2.40 12,535,000 30,059,320
21 July 2020 2.40 2.42 2.38 2.40 24,995,200 60,030,886
20 July 2020 2.38 2.42 2.36 2.40 6,050,500 14,482,718
17 July 2020 2.40 2.42 2.38 2.38 4,520,100 10,822,262
16 July 2020 2.40 2.40 2.38 2.40 8,357,800 20,017,072
15 July 2020 2.38 2.42 2.38 2.40 11,055,000 26,524,002
14 July 2020 2.34 2.44 2.34 2.38 42,987,800 102,925,714
13 July 2020 2.44 2.46 2.34 2.34 29,473,400 70,296,616
10 July 2020 2.42 2.46 2.42 2.42 11,870,500 28,956,380
09 July 2020 2.42 2.46 2.42 2.42 21,433,200 52,273,594
08 July 2020 2.42 2.44 2.40 2.42 25,045,000 60,649,444
07 July 2020 2.42 2.44 2.40 2.42 24,545,500 59,376,092
03 July 2020 2.44 2.44 2.40 2.40 22,712,900 54,827,466
02 July 2020 2.44 2.44 2.42 2.42 8,957,900 21,774,250
01 July 2020 2.48 2.48 2.40 2.42 32,687,000 79,389,708
30 June 2020 2.44 2.48 2.42 2.46 24,874,500 61,077,192
29 June 2020 2.44 2.46 2.40 2.40 12,410,300 29,981,654
26 June 2020 2.44 2.48 2.42 2.44 11,795,000 28,947,766
25 June 2020 2.42 2.46 2.38 2.44 19,480,900 47,015,072
24 June 2020 2.44 2.50 2.42 2.44 22,716,100 56,053,014
23 June 2020 2.42 2.48 2.42 2.44 34,727,800 84,682,584
22 June 2020 2.44 2.48 2.40 2.40 52,505,100 127,905,396
19 June 2020 2.46 2.48 2.42 2.44 51,636,800 126,189,018

Remark : Volume from SET main board.