IR Home /  Stock Info /  Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 03, 2020 to Sep 21, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/08/2020 to 03/09/2020)
29.75 30.25 27.25 27.75 3,626,000 104,887,350
Previous 4 weeks
(21/07/2020 to 20/08/2020)
32.00 32.25 29.25 29.75 6,320,500 192,544,750
Daily Historical Data
21/09/2020 26.00 26.25 25.75 26.00 170,800 4,435,625
18/09/2020 25.75 26.00 25.75 26.00 84,300 2,174,925
17/09/2020 26.00 26.25 25.75 25.75 178,800 4,651,200
16/09/2020 26.00 26.50 25.25 26.50 535,900 13,890,700
15/09/2020 26.00 26.50 26.00 26.25 412,600 10,808,125
14/09/2020 26.00 26.50 25.75 26.00 190,400 4,981,175
11/09/2020 26.50 26.75 25.75 26.00 197,200 5,162,500
10/09/2020 27.25 27.25 26.00 26.50 750,900 20,008,925
09/09/2020 24.70 27.00 24.60 27.00 2,128,900 55,418,975
08/09/2020 27.75 27.75 24.90 25.00 5,519,900 141,873,175
03/09/2020 28.50 28.50 27.75 27.75 595,400 16,764,075
02/09/2020 28.75 29.25 27.25 28.00 872,900 24,758,100
01/09/2020 29.75 29.75 28.75 28.75 502,200 14,750,775
31/08/2020 30.00 30.25 29.50 29.75 308,200 9,194,225
28/08/2020 30.25 30.25 29.75 29.75 98,800 2,961,075
27/08/2020 29.00 30.25 29.00 30.00 310,400 9,233,950
26/08/2020 29.00 29.50 28.75 29.25 71,000 2,061,525
25/08/2020 29.25 29.25 28.50 29.00 376,000 10,837,950
24/08/2020 29.75 29.75 28.75 29.00 332,300 9,657,575
21/08/2020 29.75 30.00 29.00 29.75 158,800 4,668,100
20/08/2020 30.00 30.25 29.50 29.75 92,400 2,760,700
19/08/2020 30.50 30.50 29.75 30.25 265,600 7,972,150
18/08/2020 30.00 30.50 30.00 30.50 125,900 3,800,900
17/08/2020 30.25 30.50 29.75 30.25 98,600 2,971,575
14/08/2020 30.00 30.50 30.00 30.25 71,500 2,153,075
13/08/2020 30.75 30.75 30.00 30.00 93,900 2,835,400
11/08/2020 30.25 30.75 30.00 30.25 212,800 6,467,600
10/08/2020 31.50 31.50 30.75 30.75 156,800 4,873,375
07/08/2020 31.25 31.75 31.00 31.25 375,200 11,740,600
06/08/2020 30.50 31.75 30.25 31.25 491,000 15,306,075
05/08/2020 29.75 31.00 29.75 30.50 578,900 17,593,425
04/08/2020 29.75 30.25 29.75 29.75 174,700 5,233,575
03/08/2020 30.00 30.00 29.50 29.50 175,800 5,229,350
Remark : Volume from SET main board.