|

From : 19 Jun 2020 To 18 Sep 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 Aug 2020 To 02 Sep 2020)
5.35 6.10 5.25 6.00 254,025,500 1,464,990,350
Previous 4 weeks
(20 Jul 2020 To 19 Aug 2020)
5.05 5.90 4.74 5.40 703,500,500 3,748,779,760
Daily Historical Data
18 Sep 2020 5.70 5.90 5.70 5.90 23,727,400 138,141,265
17 Sep 2020 5.60 5.65 5.50 5.60 6,803,400 38,028,815
16 Sep 2020 5.55 5.65 5.45 5.60 14,579,800 81,216,005
15 Sep 2020 5.35 5.65 5.30 5.55 23,044,300 126,858,525
14 Sep 2020 5.50 5.60 5.35 5.40 11,225,500 61,230,725
11 Sep 2020 5.60 5.70 5.50 5.50 15,725,500 88,235,050
10 Sep 2020 5.75 5.85 5.60 5.60 15,913,000 90,593,990
09 Sep 2020 5.70 5.80 5.60 5.70 14,365,600 82,044,175
08 Sep 2020 5.95 5.95 5.80 5.85 12,479,200 73,355,930
03 Sep 2020 6.00 6.05 5.90 5.95 7,980,400 47,688,835
02 Sep 2020 5.90 6.05 5.85 6.00 14,008,400 83,404,500
01 Sep 2020 6.05 6.10 5.80 5.85 23,900,200 141,909,800
31 Aug 2020 5.90 6.05 5.80 6.05 35,523,900 211,632,240
28 Aug 2020 5.85 5.90 5.75 5.85 14,280,200 83,309,775
27 Aug 2020 5.65 5.95 5.65 5.85 52,151,600 305,461,775
26 Aug 2020 5.60 5.60 5.50 5.60 11,656,200 64,745,925
25 Aug 2020 5.75 5.80 5.60 5.60 14,317,900 80,822,615
24 Aug 2020 5.70 5.85 5.65 5.75 25,786,000 148,627,350
21 Aug 2020 5.30 5.80 5.30 5.75 47,971,800 268,230,065
20 Aug 2020 5.35 5.40 5.25 5.35 14,429,300 76,846,305
19 Aug 2020 5.55 5.55 5.35 5.40 13,256,000 72,278,910
18 Aug 2020 5.30 5.55 5.30 5.55 19,408,000 105,856,420
17 Aug 2020 5.25 5.35 5.25 5.35 18,139,300 96,143,555
14 Aug 2020 5.30 5.40 5.25 5.30 8,999,700 48,154,080
13 Aug 2020 5.55 5.60 5.20 5.35 36,152,500 195,112,695
11 Aug 2020 5.75 5.90 5.60 5.65 41,560,700 238,520,855
10 Aug 2020 5.60 5.70 5.50 5.65 17,698,800 99,245,660
07 Aug 2020 5.50 5.65 5.45 5.55 13,839,300 76,781,410
06 Aug 2020 5.65 5.75 5.50 5.50 19,660,300 110,316,755
05 Aug 2020 5.65 5.65 5.40 5.60 30,685,800 169,896,740
04 Aug 2020 5.65 5.70 5.50 5.65 63,313,800 353,714,485
03 Aug 2020 5.05 5.55 5.00 5.55 57,991,600 307,097,060
31 Jul 2020 4.82 5.05 4.74 5.05 30,631,200 151,293,985
30 Jul 2020 5.10 5.15 4.82 4.86 38,286,000 189,537,789
29 Jul 2020 5.20 5.30 5.10 5.10 19,970,300 103,432,430
24 Jul 2020 5.10 5.20 5.10 5.20 14,893,300 76,587,395
23 Jul 2020 5.20 5.30 5.00 5.20 40,349,800 208,203,905
22 Jul 2020 5.20 5.45 5.15 5.20 173,168,300 919,391,360
21 Jul 2020 5.00 5.10 4.98 5.05 14,237,200 71,571,113
20 Jul 2020 5.05 5.05 4.92 4.96 31,258,600 155,643,158
17 Jul 2020 5.10 5.25 4.98 5.10 35,044,300 178,362,917
16 Jul 2020 5.15 5.20 5.05 5.15 12,214,200 62,785,045
15 Jul 2020 5.25 5.35 5.05 5.15 38,546,000 199,840,780
14 Jul 2020 5.10 5.15 4.92 5.15 78,059,100 395,068,852
13 Jul 2020 4.76 5.35 4.76 5.25 169,690,000 862,389,819
10 Jul 2020 4.68 4.82 4.66 4.72 23,482,700 111,160,632
09 Jul 2020 4.84 4.84 4.58 4.72 52,101,900 245,301,410
08 Jul 2020 4.74 4.86 4.70 4.82 59,477,800 284,498,722
07 Jul 2020 4.46 4.82 4.46 4.72 81,081,200 377,412,986
03 Jul 2020 4.24 4.40 4.22 4.38 32,061,900 138,904,628
02 Jul 2020 4.12 4.26 4.08 4.22 21,209,200 88,825,224
01 Jul 2020 4.16 4.18 4.08 4.10 16,959,500 70,035,106
30 Jun 2020 4.12 4.18 4.08 4.12 6,595,300 27,292,198
29 Jun 2020 4.10 4.18 4.04 4.10 13,336,200 54,603,268
26 Jun 2020 4.18 4.22 4.14 4.16 9,388,500 39,240,986
25 Jun 2020 4.16 4.18 4.08 4.16 15,182,600 62,691,056
24 Jun 2020 4.28 4.34 4.20 4.24 10,570,500 45,126,858
23 Jun 2020 4.30 4.32 4.26 4.28 10,022,700 43,063,304
22 Jun 2020 4.34 4.36 4.22 4.26 23,207,200 99,736,936
19 Jun 2020 4.36 4.40 4.32 4.34 8,255,600 35,943,608

Remark : Volume from SET main board.