IR Home /  Stock Info /  Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 01, 2020 to Nov 27, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(02/11/2020 to 13/11/2020)
25.00 27.50 24.90 26.00 3,139,900 82,187,080
Previous 4 weeks
(01/10/2020 to 30/10/2020)
27.25 28.50 24.90 24.90 9,680,200 257,060,980
Daily Historical Data
27/11/2020 27.50 28.00 27.25 28.00 207,500 5,761,175
26/11/2020 27.50 27.50 27.25 27.25 108,500 2,963,500
25/11/2020 27.00 27.75 27.00 27.25 350,400 9,541,200
24/11/2020 27.50 27.50 27.00 27.25 299,000 8,099,950
23/11/2020 26.00 27.25 26.00 27.25 1,098,100 29,200,625
20/11/2020 26.00 26.50 25.75 26.00 820,500 21,360,775
19/11/2020 25.75 26.25 25.50 26.00 516,500 13,317,425
18/11/2020 25.50 26.00 25.25 25.75 450,700 11,511,400
17/11/2020 26.25 26.75 25.75 25.75 135,300 3,540,375
16/11/2020 26.00 27.00 26.00 26.25 171,400 4,513,675
13/11/2020 26.00 26.00 25.75 26.00 58,600 1,518,225
12/11/2020 26.50 27.00 25.50 26.00 297,500 7,749,300
11/11/2020 26.00 27.50 26.00 26.75 927,600 24,863,825
10/11/2020 26.75 26.75 25.50 25.75 412,900 10,742,525
09/11/2020 26.25 26.75 26.00 26.25 249,000 6,536,450
06/11/2020 26.50 26.50 25.75 25.75 129,800 3,397,375
05/11/2020 26.00 26.50 25.75 26.25 450,700 11,716,025
04/11/2020 25.25 26.25 25.25 25.50 229,600 5,911,850
03/11/2020 26.00 26.00 25.25 25.25 192,000 4,879,350
02/11/2020 25.00 26.00 24.90 25.50 192,200 4,872,155
30/10/2020 25.00 25.75 24.90 24.90 440,700 11,049,655
29/10/2020 25.50 25.75 25.00 25.00 303,400 7,652,200
28/10/2020 25.50 25.75 25.25 25.50 195,100 4,959,800
27/10/2020 25.75 25.75 25.25 25.50 56,200 1,431,500
26/10/2020 25.75 26.00 25.25 25.50 49,900 1,274,100
22/10/2020 25.75 26.00 25.25 25.50 184,800 4,710,350
21/10/2020 26.00 26.00 25.75 25.75 99,500 2,573,525
20/10/2020 26.00 26.25 25.75 25.75 197,000 5,096,250
19/10/2020 26.25 26.50 25.50 26.00 481,500 12,514,200
16/10/2020 27.25 28.50 26.25 26.75 3,699,500 100,757,350
15/10/2020 26.50 27.25 25.75 26.50 1,580,100 41,851,525
14/10/2020 26.00 26.25 25.50 26.25 268,200 6,950,325
12/10/2020 25.50 26.25 25.25 26.00 190,000 4,909,750
09/10/2020 26.75 27.00 25.00 25.50 934,300 24,055,675
08/10/2020 27.00 27.00 26.75 26.75 175,200 4,720,625
07/10/2020 26.75 27.00 26.75 27.00 138,400 3,729,400
06/10/2020 27.25 27.50 27.00 27.00 179,700 4,912,825
05/10/2020 27.50 27.50 27.00 27.25 41,900 1,145,800
02/10/2020 27.75 27.75 27.00 27.25 273,200 7,508,400
01/10/2020 27.25 27.75 27.00 27.75 191,600 5,257,725
Remark : Volume from SET main board.