Historical price from 26 Jun 2020 To 25 Sep 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
9.25 9.35 8.90 8.95 241,619,800 2,198,835,970
Previous 4 weeks
( To )
8.90 9.50 8.55 9.25 746,398,100 6,732,105,060
Daily Historical Data
8.75 8.85 8.55 8.60 34,131,700 295,204,350
8.75 8.80 8.65 8.80 25,773,300 225,256,300
8.75 8.85 8.75 8.80 13,163,800 115,815,180
8.85 8.90 8.75 8.75 20,981,900 184,604,615
8.90 9.00 8.80 8.85 18,002,500 160,009,170
8.95 9.00 8.85 8.85 29,838,400 264,769,570
8.95 9.00 8.85 8.95 19,547,500 174,198,775
9.00 9.05 8.95 8.95 10,585,200 95,148,550
9.00 9.05 9.00 9.05 4,636,300 41,863,300
9.00 9.05 8.95 9.00 8,767,200 78,859,225
9.05 9.10 8.95 8.95 19,339,200 174,173,780
9.05 9.10 9.00 9.10 13,067,300 118,449,755
8.95 9.10 8.90 9.00 19,224,900 172,891,100
9.05 9.05 8.95 9.00 29,414,700 264,515,995
9.10 9.10 9.00 9.05 26,054,700 235,822,245
9.05 9.10 9.00 9.05 19,227,000 174,307,270
9.10 9.15 9.00 9.05 28,812,400 261,644,920
9.30 9.30 9.05 9.05 41,074,100 375,946,055
9.30 9.35 9.20 9.30 24,291,100 225,161,420
9.25 9.35 9.20 9.30 21,114,400 195,923,430
9.25 9.30 9.15 9.25 19,379,100 178,748,835
9.30 9.30 9.20 9.25 26,604,700 246,284,510
9.15 9.25 9.10 9.25 23,209,000 213,088,110
9.20 9.20 9.00 9.10 30,095,100 273,764,885
9.00 9.15 9.00 9.15 23,968,800 217,705,970
9.25 9.30 8.90 9.10 79,560,700 725,677,605
9.10 9.25 9.05 9.20 33,484,300 307,611,520
9.20 9.25 9.00 9.05 36,425,600 330,933,255
9.30 9.50 9.10 9.20 105,595,000 980,056,695
9.10 9.15 9.00 9.15 53,058,500 482,880,875
8.75 9.00 8.70 8.95 55,294,700 491,813,900
8.75 8.80 8.65 8.70 19,369,000 168,893,920
8.80 8.85 8.70 8.75 22,638,200 198,475,125
8.90 8.90 8.80 8.85 20,624,100 182,464,940
8.85 8.90 8.70 8.90 18,072,000 159,503,970
8.80 8.95 8.75 8.85 28,499,100 252,193,495
8.80 8.90 8.70 8.75 22,460,500 196,690,780
8.65 8.85 8.60 8.85 28,691,300 251,074,900
8.95 9.00 8.55 8.65 73,151,800 639,258,160
8.90 9.05 8.90 8.95 26,216,600 234,983,610
9.00 9.05 8.90 8.95 51,591,600 462,634,970
9.10 9.15 9.05 9.10 29,779,500 270,967,275
9.25 9.25 9.05 9.05 22,306,700 203,277,945
9.15 9.25 9.10 9.20 23,269,100 213,402,020
9.25 9.30 9.10 9.15 14,385,900 132,284,395
9.20 9.30 9.10 9.30 21,764,000 200,461,565
9.15 9.30 9.10 9.15 27,015,900 248,383,640
9.15 9.25 9.10 9.15 32,653,300 299,735,465
9.15 9.20 9.00 9.10 60,134,500 545,106,770
9.50 9.50 9.25 9.30 46,903,600 438,114,995
9.40 9.50 9.35 9.45 33,417,700 314,702,115
9.45 9.50 9.40 9.40 19,322,000 182,337,970
9.55 9.60 9.40 9.45 32,321,000 306,591,335
9.65 9.70 9.45 9.50 39,970,000 381,975,340
9.60 9.65 9.50 9.60 35,133,300 336,132,405
9.50 9.70 9.45 9.55 56,663,000 541,935,230
9.55 9.60 9.35 9.45 38,738,500 366,238,250
9.55 9.60 9.45 9.50 23,170,000 220,832,440
9.45 9.50 9.35 9.50 29,284,500 275,995,195
9.60 9.65 9.45 9.50 21,043,800 200,833,305

Remark : Volume from SET main board.