Historical Price

Filter Dates:
From
To

Historical price from Aug 03, 2020 to Sep 30, 2020

Date Open High Low Close Volume (Share) Value (Baht)
30/09/2020 39.00 39.25 37.75 37.75 774,100 29,718,850
29/09/2020 38.25 39.00 38.00 39.00 704,200 27,174,675
28/09/2020 38.25 40.00 37.75 38.50 2,827,500 109,065,275
25/09/2020 37.25 38.00 36.75 38.00 1,301,500 48,566,425
24/09/2020 37.50 37.75 36.25 37.00 2,651,700 97,726,675
23/09/2020 36.50 37.25 36.50 37.00 2,542,200 93,773,575
22/09/2020 35.50 36.50 35.25 36.00 1,564,100 56,302,050
21/09/2020 37.00 38.00 35.50 36.00 2,562,000 93,269,625
18/09/2020 35.75 36.75 35.50 36.00 545,200 19,687,175
17/09/2020 35.25 35.75 35.00 35.50 1,310,400 46,394,175
16/09/2020 35.25 37.00 35.25 35.75 1,659,000 59,871,500
15/09/2020 34.75 36.00 34.75 35.50 956,300 33,901,950
14/09/2020 35.25 35.25 34.50 34.50 427,000 14,872,425
11/09/2020 35.75 36.00 35.00 35.00 808,300 28,586,225
10/09/2020 36.50 36.50 35.50 35.50 757,900 27,200,925
09/09/2020 35.50 36.25 35.25 36.00 2,857,400 102,700,000
08/09/2020 38.00 38.00 36.75 36.75 1,054,000 39,314,175
03/09/2020 38.75 38.75 37.50 38.25 1,134,600 43,313,375
02/09/2020 38.00 38.50 37.75 38.50 1,735,200 66,192,750
01/09/2020 39.00 39.25 37.50 38.25 2,951,500 112,486,475
31/08/2020 38.25 39.50 38.25 39.50 1,606,500 62,873,750
28/08/2020 38.75 38.75 38.25 38.25 411,600 15,802,975
27/08/2020 39.25 39.25 38.25 38.25 1,991,600 76,813,650
26/08/2020 39.25 40.00 39.00 39.50 922,500 36,537,625
25/08/2020 39.75 40.00 39.50 39.50 771,300 30,617,450
24/08/2020 39.00 40.00 38.75 39.75 1,354,900 53,171,875
21/08/2020 39.00 39.25 38.25 38.75 500,800 19,430,725
20/08/2020 37.50 39.25 37.50 39.00 1,412,200 54,117,600
19/08/2020 38.75 39.00 37.50 38.25 1,840,300 70,638,675
18/08/2020 39.00 39.00 38.00 38.75 2,648,900 102,004,875
17/08/2020 39.25 39.25 38.50 39.25 989,200 38,636,900
14/08/2020 38.75 39.25 38.00 39.00 933,200 36,197,350
13/08/2020 38.75 39.25 37.75 38.75 2,682,100 103,031,650
11/08/2020 40.00 40.00 38.50 38.75 1,431,800 56,061,750
10/08/2020 39.50 39.75 39.00 39.25 1,742,600 68,690,275
07/08/2020 40.00 40.25 39.25 39.25 1,737,600 68,852,325
06/08/2020 40.50 40.75 39.50 40.00 1,265,100 50,567,275
05/08/2020 40.75 41.00 40.00 40.50 1,900,100 77,012,275
04/08/2020 39.00 41.25 39.00 40.50 4,619,500 185,783,675
03/08/2020 38.25 39.75 38.25 38.75 782,800 30,512,475
Remark : Volume from SET main board.