Investor Relations Home


Home > Stock Info > Historical Price
Filter Dates:
From / / To / /

Historical price from Sep 01, 2020 to Oct 22, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/09/2020 to 07/10/2020)
5.30 5.50 5.25 5.45 3,700,600 19,771,400
Previous 4 weeks
(25/08/2020 to 23/09/2020)
5.55 5.80 5.20 5.30 15,892,800 86,125,850
Daily Historical Data
22/10/2020 5.00 5.15 4.96 5.10 717,400 3,603,645
21/10/2020 5.05 5.10 5.00 5.00 107,900 543,155
20/10/2020 5.05 5.05 4.96 5.05 833,800 4,167,180
19/10/2020 5.20 5.25 5.00 5.05 1,376,000 6,985,965
16/10/2020 5.25 5.35 5.20 5.30 367,900 1,936,445
15/10/2020 5.30 5.35 5.20 5.30 641,000 3,378,235
14/10/2020 5.35 5.35 5.25 5.25 292,300 1,550,740
12/10/2020 5.40 5.40 5.35 5.35 67,100 359,795
09/10/2020 5.35 5.40 5.35 5.40 101,300 545,410
08/10/2020 5.50 5.55 5.35 5.40 908,500 4,935,165
07/10/2020 5.35 5.45 5.25 5.45 838,700 4,491,835
06/10/2020 5.30 5.40 5.30 5.30 242,900 1,296,800
05/10/2020 5.30 5.45 5.30 5.30 422,300 2,247,875
02/10/2020 5.40 5.40 5.30 5.35 96,900 516,080
01/10/2020 5.30 5.50 5.30 5.45 399,400 2,156,990
30/09/2020 5.30 5.35 5.30 5.30 257,600 1,366,320
29/09/2020 5.40 5.45 5.30 5.30 446,200 2,407,125
28/09/2020 5.35 5.40 5.30 5.40 192,000 1,027,000
25/09/2020 5.30 5.40 5.30 5.30 201,800 1,075,075
24/09/2020 5.30 5.35 5.25 5.30 602,800 3,186,300
23/09/2020 5.40 5.40 5.20 5.30 1,890,500 9,988,745
22/09/2020 5.45 5.45 5.30 5.40 738,200 3,941,465
21/09/2020 5.35 5.55 5.35 5.45 794,400 4,336,140
18/09/2020 5.30 5.35 5.25 5.30 969,100 5,136,655
17/09/2020 5.35 5.40 5.25 5.30 1,138,700 6,019,580
16/09/2020 5.40 5.50 5.30 5.40 631,200 3,410,325
15/09/2020 5.40 5.45 5.30 5.40 729,700 3,924,735
14/09/2020 5.40 5.40 5.25 5.40 617,300 3,268,680
11/09/2020 5.35 5.40 5.25 5.30 1,532,800 8,126,835
10/09/2020 5.40 5.45 5.30 5.30 460,200 2,463,865
09/09/2020 5.35 5.45 5.25 5.40 970,600 5,180,695
08/09/2020 5.55 5.60 5.40 5.40 570,900 3,097,570
03/09/2020 5.70 5.70 5.50 5.60 321,200 1,796,275
02/09/2020 5.50 5.65 5.50 5.65 213,300 1,190,990
01/09/2020 5.80 5.80 5.55 5.65 552,400 3,106,660
Remark : Volume from SET main board.