Historical price from 24 Jul 2020 To 26 Oct 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(25 Sep 2020 To 08 Oct 2020)
3.94 4.06 3.92 4.00 962,200 3,838,382
Previous 4 weeks
(26 Aug 2020 To 24 Sep 2020)
4.00 4.04 3.88 3.92 1,963,000 7,795,528
Daily Historical Data
26 Oct 2020 3.90 3.94 3.90 3.94 17,100 66,786
22 Oct 2020 3.92 3.94 3.82 3.94 278,900 1,080,076
21 Oct 2020 3.92 3.98 3.92 3.94 195,800 772,052
20 Oct 2020 3.92 3.96 3.90 3.90 202,500 795,314
19 Oct 2020 3.94 3.94 3.90 3.90 57,900 226,412
16 Oct 2020 3.98 4.00 3.96 3.96 88,300 350,630
15 Oct 2020 3.98 4.00 3.90 4.00 106,800 426,370
14 Oct 2020 3.88 3.98 3.88 3.96 195,400 763,966
12 Oct 2020 3.88 3.96 3.86 3.94 221,600 868,948
09 Oct 2020 3.98 4.00 3.96 3.96 70,800 281,780
08 Oct 2020 3.98 4.02 3.98 4.00 104,200 416,138
07 Oct 2020 3.98 3.98 3.96 3.98 35,100 139,638
06 Oct 2020 3.94 3.98 3.94 3.98 204,100 808,500
05 Oct 2020 4.00 4.00 3.92 3.96 36,500 144,634
02 Oct 2020 4.02 4.02 3.98 3.98 25,000 99,508
01 Oct 2020 3.98 4.00 3.98 3.98 52,900 210,966
30 Sep 2020 4.04 4.04 3.98 3.98 95,600 382,708
29 Sep 2020 3.98 4.06 3.98 4.04 202,800 818,360
28 Sep 2020 3.96 4.00 3.96 3.98 175,800 699,040
25 Sep 2020 3.94 3.96 3.92 3.96 30,200 118,890
24 Sep 2020 3.94 3.94 3.90 3.92 46,800 183,150
23 Sep 2020 3.94 3.96 3.92 3.94 199,300 785,356
22 Sep 2020 3.94 3.96 3.94 3.96 40,800 160,802
21 Sep 2020 3.96 3.98 3.94 3.96 57,800 229,178
18 Sep 2020 3.94 3.94 3.90 3.94 7,700 30,274
17 Sep 2020 3.94 3.96 3.94 3.96 12,900 50,852
16 Sep 2020 3.96 3.96 3.92 3.96 13,900 54,820
15 Sep 2020 3.96 3.98 3.94 3.98 24,900 98,524
14 Sep 2020 4.00 4.00 3.94 3.94 44,800 177,802
11 Sep 2020 3.94 3.98 3.90 3.98 22,500 88,260
10 Sep 2020 3.90 4.00 3.90 3.94 284,600 1,121,170
09 Sep 2020 3.96 3.96 3.88 3.96 205,600 803,308
08 Sep 2020 3.98 4.02 3.96 3.96 59,400 235,700
03 Sep 2020 4.02 4.02 3.98 3.98 61,600 246,950
02 Sep 2020 4.00 4.02 3.98 4.02 31,100 124,162
01 Sep 2020 4.02 4.02 3.96 4.00 53,500 213,530
31 Aug 2020 4.02 4.02 3.98 3.98 42,000 167,372
28 Aug 2020 4.02 4.04 4.00 4.02 252,600 1,015,974
27 Aug 2020 4.00 4.04 3.98 4.00 236,600 948,806
26 Aug 2020 4.00 4.04 3.98 4.00 264,600 1,059,538
25 Aug 2020 4.02 4.04 3.94 3.98 319,300 1,274,794
24 Aug 2020 3.96 4.12 3.96 4.02 441,900 1,790,106
21 Aug 2020 3.94 4.00 3.94 4.00 55,400 218,982
20 Aug 2020 4.00 4.00 3.84 3.94 261,800 1,022,950
19 Aug 2020 4.14 4.14 3.94 3.98 506,400 2,036,016
18 Aug 2020 4.16 4.26 4.12 4.12 45,900 190,154
17 Aug 2020 4.34 4.34 4.20 4.20 62,700 264,946
14 Aug 2020 4.30 4.32 4.20 4.26 138,600 591,546
13 Aug 2020 4.32 4.32 4.26 4.26 238,800 1,024,902
11 Aug 2020 4.44 4.44 4.30 4.32 385,200 1,676,782
10 Aug 2020 4.40 4.50 4.36 4.38 654,500 2,887,128
07 Aug 2020 4.40 4.48 4.26 4.34 1,007,400 4,375,172
06 Aug 2020 4.02 4.08 4.02 4.08 219,400 891,592
05 Aug 2020 4.02 4.04 3.98 4.04 21,300 85,498
04 Aug 2020 4.00 4.04 4.00 4.02 26,800 107,560
03 Aug 2020 4.10 4.10 4.00 4.00 75,000 302,828
31 Jul 2020 4.10 4.10 4.08 4.08 80,400 328,986
30 Jul 2020 4.02 4.10 4.02 4.08 391,900 1,588,966
29 Jul 2020 4.18 4.18 4.02 4.02 146,800 599,508
24 Jul 2020 4.18 4.18 4.16 4.18 15,000 62,516

Remark : Volume from SET main board.