|

From : 01 Sep 2020 To 27 Nov 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(02 Nov 2020 To 13 Nov 2020)
4.20 5.25 4.18 4.94 538,325,700 2,641,281,188
Previous 4 weeks
(01 Oct 2020 To 30 Oct 2020)
5.75 5.80 4.10 4.12 641,084,200 3,022,748,131
Daily Historical Data
27 Nov 2020 4.96 5.10 4.94 5.00 25,076,200 125,611,176
26 Nov 2020 4.96 5.00 4.96 4.96 10,394,400 51,693,796
25 Nov 2020 5.05 5.10 4.94 4.96 22,139,800 110,768,870
24 Nov 2020 5.10 5.15 4.98 5.00 40,864,600 207,347,418
23 Nov 2020 4.92 5.10 4.92 5.05 51,738,700 259,546,348
20 Nov 2020 4.94 4.96 4.86 4.90 29,343,900 144,177,028
19 Nov 2020 4.94 5.05 4.94 4.94 28,011,600 139,211,013
18 Nov 2020 4.90 5.05 4.88 4.96 29,722,800 147,849,075
17 Nov 2020 4.98 5.00 4.88 4.94 33,621,400 166,358,344
16 Nov 2020 5.00 5.05 4.94 4.96 23,395,600 116,562,701
13 Nov 2020 4.84 5.00 4.82 4.94 34,835,800 171,578,020
12 Nov 2020 4.98 5.05 4.78 4.86 72,513,500 353,460,175
11 Nov 2020 5.25 5.25 4.84 5.00 100,930,500 502,993,049
10 Nov 2020 5.20 5.25 4.98 5.05 35,578,700 181,835,764
09 Nov 2020 5.10 5.25 5.05 5.15 25,535,600 131,958,535
06 Nov 2020 5.15 5.25 5.00 5.05 47,113,000 242,120,880
05 Nov 2020 5.00 5.05 4.92 5.00 22,417,300 111,802,445
04 Nov 2020 5.05 5.15 4.76 4.92 60,679,000 298,711,131
03 Nov 2020 4.56 5.05 4.54 5.00 87,114,100 421,932,453
02 Nov 2020 4.20 4.52 4.18 4.52 51,608,200 224,888,736
30 Oct 2020 4.28 4.30 4.10 4.12 21,308,900 89,473,016
29 Oct 2020 4.24 4.32 4.24 4.26 15,083,600 64,568,228
28 Oct 2020 4.30 4.42 4.28 4.28 26,767,700 116,179,896
27 Oct 2020 4.30 4.38 4.26 4.30 31,955,100 138,001,908
26 Oct 2020 4.22 4.40 4.20 4.36 43,704,400 189,089,816
22 Oct 2020 4.30 4.32 4.16 4.18 59,412,200 249,685,494
21 Oct 2020 4.40 4.48 4.32 4.32 22,511,900 98,596,616
20 Oct 2020 4.46 4.50 4.30 4.40 21,517,800 94,272,298
19 Oct 2020 4.64 4.64 4.42 4.42 17,905,200 80,379,534
16 Oct 2020 4.66 4.74 4.52 4.60 26,383,000 121,872,174
15 Oct 2020 4.90 4.94 4.62 4.66 31,340,400 149,533,406
14 Oct 2020 4.92 5.00 4.92 4.92 8,906,200 44,035,364
12 Oct 2020 5.10 5.15 4.94 4.94 28,368,400 142,967,933
09 Oct 2020 4.94 5.05 4.90 5.05 36,010,200 179,626,574
08 Oct 2020 5.05 5.10 4.86 4.88 43,276,100 213,424,150
07 Oct 2020 4.80 5.10 4.80 5.05 59,456,700 295,166,872
06 Oct 2020 5.20 5.20 4.82 4.84 79,211,900 391,547,882
05 Oct 2020 5.60 5.60 5.05 5.15 44,773,700 234,486,125
02 Oct 2020 5.55 5.65 5.50 5.50 13,981,500 77,639,235
01 Oct 2020 5.75 5.80 5.60 5.60 9,209,300 52,201,610
30 Sep 2020 5.75 5.80 5.50 5.80 15,884,500 90,750,295
29 Sep 2020 5.80 5.85 5.70 5.75 5,126,400 29,668,625
28 Sep 2020 5.80 5.90 5.80 5.80 6,778,900 39,506,245
25 Sep 2020 5.85 5.90 5.70 5.80 8,394,800 48,686,680
24 Sep 2020 5.90 6.00 5.85 5.85 31,980,300 189,172,200
23 Sep 2020 5.85 5.90 5.75 5.90 16,504,900 95,965,580
22 Sep 2020 5.75 5.85 5.65 5.80 14,533,700 83,878,430
21 Sep 2020 6.00 6.00 5.75 5.80 15,598,400 91,990,535
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

Remark : Volume from SET main board.