Investor Relations

Historical Price

Filter Dates

Historical Price From 23 Jul 2020 To 22 Oct 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Sep 2020 To 07 Oct 2020) 		4.60 6.85 4.60 5.95 175,970,100 1,016,761,781
Previous 4 weeks
(25 Aug 2020 To 23 Sep 2020) 		4.28 5.35 3.90 4.66 277,003,000 1,286,014,892
Daily Historical Data
22 Oct 2020 4.92 5.15 4.80 4.98 7,522,400 37,620,706
21 Oct 2020 5.10 5.10 4.84 4.88 4,307,200 21,420,603
20 Oct 2020 4.74 5.05 4.74 5.05 6,712,500 32,769,257
19 Oct 2020 5.00 5.05 4.80 4.80 8,910,700 43,830,616
16 Oct 2020 5.75 5.90 4.96 5.20 12,887,300 67,549,526
15 Oct 2020 5.85 6.25 5.20 5.65 12,093,500 71,705,390
14 Oct 2020 6.00 6.00 5.80 5.85 2,643,600 15,522,345
12 Oct 2020 5.90 6.05 5.90 6.05 2,524,900 15,145,050
09 Oct 2020 6.00 6.05 5.65 5.90 5,565,700 32,707,435
08 Oct 2020 6.00 6.30 5.95 6.00 10,917,700 66,732,115
07 Oct 2020 6.10 6.15 5.90 5.95 5,272,000 31,681,850
06 Oct 2020 6.15 6.40 6.00 6.05 10,350,000 64,291,530
05 Oct 2020 6.25 6.30 6.05 6.10 5,144,500 31,605,005
02 Oct 2020 6.05 6.35 5.90 6.15 10,601,400 65,340,515
01 Oct 2020 6.40 6.85 6.05 6.10 25,226,300 162,157,645
30 Sep 2020 5.90 6.50 5.90 6.35 24,186,300 149,254,115
29 Sep 2020 5.80 6.20 5.80 5.80 26,906,300 161,004,225
28 Sep 2020 5.05 5.70 4.98 5.70 27,645,400 149,068,216
25 Sep 2020 5.20 5.25 4.90 5.00 12,441,100 63,023,866
24 Sep 2020 4.60 5.20 4.60 5.15 28,196,800 139,334,814
23 Sep 2020 4.56 4.72 4.50 4.66 7,385,700 34,139,654
22 Sep 2020 4.48 4.78 4.36 4.52 9,498,400 43,179,028
21 Sep 2020 4.58 4.58 4.42 4.44 2,111,300 9,489,156
18 Sep 2020 4.64 4.66 4.40 4.48 4,851,700 21,946,676
17 Sep 2020 4.82 4.84 4.60 4.60 4,734,300 22,364,000
16 Sep 2020 4.88 4.92 4.68 4.78 6,663,500 32,018,070
15 Sep 2020 4.98 5.35 4.72 4.84 34,217,200 172,473,324
14 Sep 2020 4.46 4.98 4.44 4.98 28,903,800 138,620,564
11 Sep 2020 4.36 4.68 4.06 4.38 11,406,500 51,136,080
10 Sep 2020 4.36 4.84 4.34 4.40 24,143,500 111,844,090
09 Sep 2020 4.00 4.38 3.90 4.38 6,385,900 26,309,322
08 Sep 2020 4.24 4.38 4.10 4.10 4,117,400 17,464,310
03 Sep 2020 4.44 4.44 4.22 4.24 3,668,000 15,784,258
02 Sep 2020 4.20 4.42 4.20 4.40 4,426,100 19,207,698
01 Sep 2020 4.40 4.54 4.16 4.20 7,459,100 32,559,796
31 Aug 2020 4.68 4.78 4.32 4.46 7,617,900 34,548,296
28 Aug 2020 4.62 4.82 4.56 4.72 12,822,400 60,037,880
27 Aug 2020 4.56 5.00 4.42 4.72 65,899,200 316,110,832
26 Aug 2020 4.04 4.36 3.92 4.36 16,852,800 70,522,720
25 Aug 2020 4.28 4.30 3.94 4.04 13,838,300 56,259,138
24 Aug 2020 4.34 4.34 3.94 4.24 26,302,900 112,037,374
21 Aug 2020 3.78 3.78 3.46 3.78 21,024,400 78,627,816
20 Aug 2020 3.00 3.30 2.98 3.30 26,677,100 83,186,628
19 Aug 2020 2.88 2.88 2.88 2.88 3,033,500 8,736,480
18 Aug 2020 2.52 2.52 2.52 2.52 2,889,500 7,281,540
17 Aug 2020 2.20 2.20 2.20 2.20 1,990,500 4,379,100
14 Aug 2020 1.98 1.98 1.89 1.93 376,000 731,482
13 Aug 2020 1.93 1.97 1.92 1.97 721,300 1,409,774
11 Aug 2020 1.89 1.94 1.89 1.93 139,600 268,470
10 Aug 2020 1.84 1.91 1.84 1.91 192,300 361,865
07 Aug 2020 1.94 1.94 1.87 1.91 194,500 370,367
06 Aug 2020 1.91 1.96 1.88 1.93 567,100 1,098,092
05 Aug 2020 1.89 1.94 1.82 1.91 755,100 1,437,352
04 Aug 2020 1.82 1.89 1.70 1.89 357,000 659,402
03 Aug 2020 1.61 1.79 1.61 1.73 680,000 1,155,429
31 Jul 2020 1.83 1.86 1.79 1.80 586,700 1,063,923
30 Jul 2020 1.95 1.96 1.80 1.87 341,200 651,208
29 Jul 2020 1.93 1.93 1.91 1.92 302,600 581,869
24 Jul 2020 1.91 1.94 1.91 1.93 150,800 289,485
23 Jul 2020 1.90 1.94 1.90 1.94 287,400 553,379
Remark : Volume from SET main board.