Historical Price

Historical price from 31 Jul 2020 To 29 Oct 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(30 Sep 2020 To 14 Oct 2020)
35.75 36.75 34.00 34.00 79,879,800 2,826,158,200
Previous 4 weeks
(31 Aug 2020 To 29 Sep 2020)
39.75 40.00 35.00 35.75 181,887,600 6,784,286,800
Daily Historical Data
29 Oct 2020 31.75 32.25 31.75 32.25 5,275,200 168,786,450
28 Oct 2020 32.00 32.50 31.50 32.00 6,254,000 199,879,900
27 Oct 2020 31.50 32.50 31.25 32.00 8,313,500 265,196,250
26 Oct 2020 32.00 32.25 31.50 32.00 4,258,900 136,096,025
22 Oct 2020 31.75 32.25 31.25 31.75 7,876,700 249,952,250
21 Oct 2020 32.00 32.50 31.50 31.75 13,471,800 430,924,900
20 Oct 2020 32.50 33.00 31.50 32.00 13,167,000 422,034,375
19 Oct 2020 31.25 32.75 30.75 32.00 13,110,300 416,246,725
16 Oct 2020 32.25 33.00 31.50 31.75 11,634,600 371,935,000
15 Oct 2020 33.75 34.00 31.75 32.00 30,043,300 975,810,400
14 Oct 2020 34.50 34.75 34.00 34.00 5,801,900 198,614,850
12 Oct 2020 35.00 35.50 34.50 34.50 9,925,700 345,785,500
09 Oct 2020 36.00 36.25 34.75 35.00 13,583,200 479,080,625
08 Oct 2020 36.00 36.75 35.75 36.00 9,177,100 332,938,150
07 Oct 2020 35.50 36.25 35.25 35.75 7,804,300 280,607,625
06 Oct 2020 35.75 36.25 35.00 35.75 11,985,600 426,292,100
05 Oct 2020 35.50 35.50 34.75 35.50 4,742,700 167,057,050
02 Oct 2020 35.50 35.75 35.00 35.25 5,530,000 195,176,600
01 Oct 2020 35.25 36.00 34.75 35.75 5,580,500 197,839,925
30 Sep 2020 35.75 36.00 34.75 35.00 5,748,800 202,765,775
29 Sep 2020 36.25 36.25 35.50 35.75 4,607,200 165,160,475
28 Sep 2020 36.25 36.50 35.75 36.00 5,224,400 188,539,750
25 Sep 2020 35.50 36.00 35.00 35.50 13,738,400 487,441,525
24 Sep 2020 36.50 37.00 35.50 35.50 12,754,200 459,425,000
23 Sep 2020 36.50 37.00 36.00 36.25 10,573,800 386,154,850
22 Sep 2020 36.50 36.75 35.50 36.25 18,035,600 649,585,675
21 Sep 2020 37.50 38.00 36.50 36.50 12,270,200 453,834,550
18 Sep 2020 38.00 38.00 37.25 37.50 6,400,700 240,119,025
17 Sep 2020 37.75 38.25 37.50 38.00 3,355,200 127,283,250
16 Sep 2020 37.00 38.50 37.00 38.25 10,177,200 384,594,575
15 Sep 2020 37.25 37.50 36.25 37.00 13,858,900 511,116,300
14 Sep 2020 38.25 38.25 37.00 37.25 12,904,200 483,018,900
11 Sep 2020 38.50 38.75 38.00 38.25 3,388,900 130,114,500
10 Sep 2020 38.75 39.00 38.50 38.50 2,341,300 90,294,075
09 Sep 2020 38.50 39.00 38.25 38.50 4,744,900 183,420,100
08 Sep 2020 39.00 39.25 38.25 39.00 4,436,300 172,383,350
03 Sep 2020 38.75 39.50 38.50 39.00 8,769,600 342,321,625
02 Sep 2020 38.25 38.75 38.00 38.50 11,552,400 444,381,750
01 Sep 2020 38.50 39.00 38.50 38.75 8,176,400 316,258,950
31 Aug 2020 39.75 40.00 38.50 38.75 14,577,800 568,838,575
28 Aug 2020 40.00 40.25 39.50 39.75 5,342,400 212,770,475
27 Aug 2020 39.75 40.00 39.50 40.00 6,806,600 271,268,300
26 Aug 2020 40.00 40.50 39.75 40.00 12,037,100 483,101,775
25 Aug 2020 40.00 40.00 39.50 39.50 8,661,500 344,629,750
24 Aug 2020 38.75 39.75 38.50 39.50 11,200,700 439,744,950
21 Aug 2020 38.50 38.75 38.25 38.25 7,416,800 285,499,150
20 Aug 2020 38.50 39.25 38.00 38.25 13,395,800 515,112,975
19 Aug 2020 39.75 40.25 39.00 39.00 8,134,200 321,854,000
18 Aug 2020 39.75 40.25 39.25 39.75 7,982,700 317,300,675
17 Aug 2020 40.75 40.75 39.00 40.00 14,782,400 589,145,800
14 Aug 2020 41.25 41.50 40.25 40.75 11,291,000 461,952,275
13 Aug 2020 41.00 41.25 40.00 40.50 6,633,700 269,475,500
11 Aug 2020 41.50 41.50 40.50 40.75 10,493,800 429,306,825
10 Aug 2020 41.75 42.00 41.00 41.00 4,639,100 192,923,850
07 Aug 2020 42.00 42.00 41.25 41.50 7,446,300 309,993,225
06 Aug 2020 42.00 42.25 41.50 42.00 4,571,700 191,548,425
05 Aug 2020 42.75 42.75 41.50 42.00 8,544,000 358,413,075
04 Aug 2020 43.00 43.25 42.25 42.50 10,108,800 431,226,450
03 Aug 2020 42.50 42.75 42.00 42.50 6,993,600 296,366,850
31 Jul 2020 42.00 42.50 41.50 42.50 12,390,900 520,880,325
Remark : Volume from SET main board.