Historical Price
Historical price from Aug 03, 2020 to Sep 30, 2020
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (01/09/2020 to 16/09/2020) |
63.50 | 65.50 | 61.50 | 63.50 | 52,709,400 | 3,349,345,250 |
| Previous 4 weeks (03/08/2020 to 31/08/2020) |
68.00 | 72.00 | 62.75 | 64.00 | 184,228,400 | 12,383,941,200 |
| Daily Historical Data | ||||||
| 30/09/2020 | 59.00 | 59.50 | 57.50 | 57.50 | 6,064,300 | 354,464,125 |
| 29/09/2020 | 60.00 | 60.25 | 58.75 | 58.75 | 4,580,800 | 271,875,600 |
| 28/09/2020 | 58.25 | 60.25 | 58.00 | 60.00 | 8,645,300 | 514,118,850 |
| 25/09/2020 | 59.25 | 59.75 | 56.75 | 57.75 | 15,211,800 | 880,525,150 |
| 24/09/2020 | 62.00 | 62.50 | 58.50 | 59.00 | 13,514,900 | 816,490,500 |
| 23/09/2020 | 63.00 | 63.25 | 62.25 | 62.75 | 4,745,400 | 297,036,425 |
| 22/09/2020 | 63.00 | 63.50 | 62.50 | 63.00 | 5,010,000 | 315,086,525 |
| 21/09/2020 | 64.75 | 65.25 | 62.75 | 63.00 | 6,394,000 | 408,856,300 |
| 18/09/2020 | 64.00 | 64.50 | 63.50 | 64.50 | 4,192,700 | 269,155,925 |
| 17/09/2020 | 63.50 | 64.25 | 63.00 | 63.50 | 6,713,400 | 428,125,000 |
| 16/09/2020 | 63.75 | 64.00 | 62.75 | 63.50 | 5,974,700 | 378,668,300 |
| 15/09/2020 | 63.75 | 64.00 | 63.25 | 63.75 | 2,838,800 | 180,976,350 |
| 14/09/2020 | 64.50 | 64.75 | 63.50 | 63.50 | 5,949,000 | 381,289,325 |
| 11/09/2020 | 63.00 | 65.50 | 63.00 | 64.00 | 12,983,800 | 835,119,250 |
| 10/09/2020 | 63.00 | 63.00 | 62.25 | 63.00 | 2,399,700 | 150,565,100 |
| 09/09/2020 | 61.75 | 63.00 | 61.50 | 62.75 | 4,399,700 | 274,654,575 |
| 08/09/2020 | 63.50 | 63.75 | 62.50 | 62.50 | 3,777,200 | 238,103,600 |
| 03/09/2020 | 63.25 | 64.25 | 63.00 | 63.50 | 3,852,600 | 244,667,150 |
| 02/09/2020 | 63.00 | 63.50 | 62.25 | 63.00 | 5,358,600 | 337,373,025 |
| 01/09/2020 | 63.50 | 63.75 | 62.75 | 63.25 | 5,175,300 | 327,928,575 |
| 31/08/2020 | 65.50 | 65.75 | 63.75 | 64.00 | 6,396,800 | 413,826,325 |
| 28/08/2020 | 66.25 | 66.50 | 65.25 | 65.25 | 7,795,900 | 513,368,100 |
| 27/08/2020 | 64.50 | 66.00 | 64.25 | 65.75 | 14,532,100 | 949,550,625 |
| 26/08/2020 | 63.75 | 64.25 | 63.25 | 64.00 | 5,189,000 | 331,410,325 |
| 25/08/2020 | 65.25 | 65.50 | 63.50 | 63.50 | 7,876,200 | 507,518,150 |
| 24/08/2020 | 63.25 | 64.50 | 62.75 | 64.50 | 12,053,000 | 768,094,450 |
| 21/08/2020 | 66.25 | 66.75 | 62.75 | 62.75 | 21,713,100 | 1,393,525,925 |
| 20/08/2020 | 68.25 | 69.00 | 66.00 | 66.00 | 11,846,900 | 795,486,825 |
| 19/08/2020 | 68.50 | 69.25 | 67.75 | 69.00 | 6,539,300 | 448,930,150 |
| 18/08/2020 | 68.00 | 68.75 | 67.50 | 68.50 | 8,351,800 | 568,345,800 |
| 17/08/2020 | 68.50 | 69.25 | 67.25 | 68.25 | 4,774,400 | 325,618,150 |
| 14/08/2020 | 70.50 | 70.75 | 68.25 | 68.25 | 8,021,100 | 554,241,325 |
| 13/08/2020 | 71.50 | 71.75 | 70.50 | 70.50 | 3,851,100 | 273,315,875 |
| 11/08/2020 | 71.25 | 72.00 | 70.75 | 70.75 | 5,125,800 | 365,060,275 |
| 10/08/2020 | 71.00 | 71.25 | 70.25 | 70.50 | 7,027,600 | 497,461,150 |
| 07/08/2020 | 71.25 | 72.00 | 70.25 | 70.75 | 16,694,400 | 1,190,450,050 |
| 06/08/2020 | 69.50 | 70.50 | 69.25 | 69.50 | 7,757,100 | 541,492,200 |
| 05/08/2020 | 69.75 | 70.00 | 68.00 | 68.75 | 6,763,600 | 465,955,000 |
| 04/08/2020 | 68.00 | 69.25 | 67.50 | 69.00 | 10,165,600 | 696,132,650 |
| 03/08/2020 | 68.00 | 68.00 | 66.00 | 67.00 | 11,753,600 | 784,157,850 |
Remark : Volume from SET main board.