Menu TH

font size

aaa

display

aaa

language

TH EN
Filter Dates:
From
To

Historical price from 03 August 2020 To 18 September 2020

Date
Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(20/08/2020 To 02/09/2020)
37.00 38.00 36.00 36.50 448,575,100 16,526,776,975
Previous 4 weeks
(20/07/2020 To 19/08/2020)
38.50 40.75 37.25 37.25 915,246,300 35,301,434,750
Daily Historical Data
18/09/2020 35.75 35.75 35.00 35.25 56,531,100 1,995,118,800
17/09/2020 35.25 35.75 35.00 35.75 32,618,600 1,157,552,700
16/09/2020 35.25 35.50 35.00 35.25 37,845,700 1,334,541,675
15/09/2020 35.00 35.50 34.50 35.25 45,036,600 1,574,837,500
14/09/2020 35.25 35.50 35.00 35.00 30,045,200 1,058,368,900
11/09/2020 35.00 35.50 35.00 35.00 22,348,300 785,902,225
10/09/2020 35.25 35.75 35.00 35.25 33,592,600 1,185,193,875
09/09/2020 34.25 35.50 33.75 35.25 52,814,100 1,828,778,500
08/09/2020 35.50 35.75 35.00 35.00 38,232,100 1,348,954,500
03/09/2020 36.25 36.50 36.00 36.00 33,798,000 1,223,223,575
02/09/2020 36.25 36.50 36.00 36.50 31,752,700 1,151,871,050
01/09/2020 36.25 36.50 36.00 36.25 32,744,800 1,187,086,800
31/08/2020 36.75 37.25 36.00 36.00 58,945,200 2,147,835,425
28/08/2020 37.50 37.75 36.50 36.75 60,845,600 2,252,038,975
27/08/2020 37.25 38.00 37.00 37.25 66,120,700 2,476,482,250
26/08/2020 37.25 37.50 36.75 37.00 32,468,600 1,207,439,375
25/08/2020 37.00 37.75 37.00 37.25 40,673,600 1,520,622,300
24/08/2020 36.50 37.25 36.25 36.75 40,119,000 1,474,586,750
21/08/2020 36.75 37.00 36.25 36.50 35,237,700 1,287,762,225
20/08/2020 37.00 37.25 36.25 36.25 49,667,200 1,821,051,825
19/08/2020 38.25 38.25 37.25 37.25 55,437,600 2,080,827,125
18/08/2020 38.00 38.25 37.75 38.00 31,995,400 1,215,262,250
17/08/2020 38.00 38.25 37.75 38.00 20,152,300 764,756,625
14/08/2020 38.25 38.50 37.50 37.75 38,129,200 1,448,625,800
13/08/2020 37.75 38.75 37.75 38.25 61,045,300 2,338,971,700
11/08/2020 38.00 38.50 37.50 37.50 61,644,200 2,333,971,150
10/08/2020 38.25 38.50 37.75 37.75 23,190,400 884,032,550
07/08/2020 38.50 38.75 37.75 38.25 59,234,200 2,262,222,675
06/08/2020 38.75 39.50 38.50 38.75 34,953,700 1,365,186,175
05/08/2020 38.25 39.25 38.00 39.00 61,561,600 2,384,130,475
04/08/2020 38.75 39.00 38.00 38.00 60,854,500 2,332,284,725
03/08/2020 39.00 39.00 38.25 38.50 35,058,600 1,352,780,725
Remark : Volume from SET main board.