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.