Historical Price
Filter Dates:
From / / To / /

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.