Filter Dates:

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 27 August 2020 To 11 September 2020 )
5.70 5.80 5.60 5.70 2,890,800 16,367,855
Previous 4 weeks
( 29 July 2020 To 26 August 2020 )
5.85 5.90 5.40 5.70 5,284,400 29,631,530
Daily Historical Data
25 September 2020 5.65 5.65 5.60 5.65 118,600 669,940
24 September 2020 5.65 5.65 5.55 5.60 123,700 692,845
23 September 2020 5.70 5.70 5.65 5.65 27,500 155,385
22 September 2020 5.60 5.65 5.55 5.65 210,200 1,167,585
21 September 2020 5.70 5.70 5.60 5.60 29,900 168,625
18 September 2020 5.65 5.65 5.60 5.60 562,700 3,179,205
17 September 2020 5.70 5.70 5.65 5.70 134,700 762,440
16 September 2020 5.70 5.70 5.70 5.70 682,900 3,892,530
15 September 2020 5.75 5.75 5.70 5.70 1,054,100 6,008,490
14 September 2020 5.70 5.80 5.70 5.70 235,100 1,345,460
11 September 2020 5.70 5.75 5.70 5.70 247,800 1,412,760
10 September 2020 5.65 5.70 5.65 5.65 941,800 5,323,515
09 September 2020 5.70 5.70 5.65 5.65 112,800 637,445
08 September 2020 5.65 5.70 5.65 5.70 454,100 2,566,340
03 September 2020 5.65 5.70 5.60 5.70 288,200 1,619,420
02 September 2020 5.75 5.75 5.65 5.70 16,900 96,230
01 September 2020 5.75 5.80 5.70 5.70 115,000 656,140
31 August 2020 5.70 5.80 5.70 5.75 210,100 1,207,400
28 August 2020 5.65 5.70 5.60 5.65 177,100 1,000,890
27 August 2020 5.70 5.70 5.65 5.65 327,000 1,847,715
26 August 2020 5.80 5.80 5.55 5.70 206,800 1,162,555
25 August 2020 5.70 5.80 5.70 5.75 240,400 1,381,810
24 August 2020 5.60 5.70 5.60 5.70 44,600 252,000
21 August 2020 5.60 5.65 5.60 5.65 13,300 74,570
20 August 2020 5.65 5.65 5.50 5.60 207,600 1,159,055
19 August 2020 5.65 5.75 5.65 5.65 338,500 1,927,900
18 August 2020 5.65 5.70 5.65 5.65 219,900 1,250,235
17 August 2020 5.55 5.65 5.55 5.65 44,800 250,630
14 August 2020 5.55 5.55 5.50 5.50 69,300 383,035
13 August 2020 5.55 5.55 5.55 5.55 142,900 793,095
11 August 2020 5.45 5.55 5.45 5.50 487,300 2,680,785
10 August 2020 5.50 5.50 5.40 5.45 191,700 1,046,540
07 August 2020 5.60 5.60 5.45 5.50 902,900 4,976,900
06 August 2020 5.70 5.70 5.60 5.60 1,180,200 6,609,765
05 August 2020 5.75 5.75 5.65 5.65 398,200 2,251,860
04 August 2020 5.75 5.75 5.70 5.75 54,500 310,875
03 August 2020 5.75 5.75 5.65 5.70 215,600 1,229,660
31 July 2020 5.75 5.85 5.75 5.75 114,400 659,970
30 July 2020 5.85 5.85 5.75 5.75 152,100 881,735
29 July 2020 5.85 5.90 5.85 5.85 59,400 348,555
24 July 2020 5.85 5.90 5.80 5.90 18,100 105,610
23 July 2020 5.80 5.85 5.75 5.85 158,000 915,760
22 July 2020 5.65 5.80 5.65 5.75 160,400 920,160
21 July 2020 5.80 5.85 5.55 5.70 1,231,500 7,029,975
20 July 2020 5.75 5.80 5.75 5.75 208,000 1,198,390
17 July 2020 5.70 5.90 5.70 5.90 342,200 1,967,885
16 July 2020 5.90 5.90 5.70 5.85 223,600 1,290,855
15 July 2020 5.95 6.00 5.70 5.90 713,300 4,137,965
14 July 2020 6.00 6.00 5.90 6.00 306,100 1,820,290
13 July 2020 6.30 6.30 6.00 6.00 497,900 3,009,005
10 July 2020 6.45 6.45 6.20 6.25 387,600 2,439,435
09 July 2020 6.60 6.60 6.50 6.55 89,200 583,490
08 July 2020 6.70 6.75 6.65 6.65 36,200 241,865
07 July 2020 6.65 6.65 6.60 6.65 48,200 320,305
03 July 2020 6.65 6.70 6.65 6.65 594,000 3,950,620
02 July 2020 6.60 6.60 6.60 6.60 5,100 33,660
01 July 2020 6.60 6.60 6.50 6.60 215,100 1,400,290
30 June 2020 6.60 6.60 6.60 6.60 8,000 52,800
29 June 2020 6.60 6.60 6.50 6.55 127,300 830,890
26 June 2020 6.50 6.65 6.50 6.60 264,800 1,753,385

Remark : Volume from SET main board.