From
02 Jul 2020 To 07 Aug 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (THB ‘000) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(09 Jul 2020 To 22 Jul 2020) |
69.00 | 89.75 | 68.00 | 78.00 | 423,925,100 | 33,246,483,375 |
|
Previous 4 weeks
(02 Jul 2020 To 08 Jul 2020) |
55.25 | 74.75 | 55.25 | 68.50 | 660,488,000 | 42,026,217,975 |
| Daily Historical Data | ||||||
| 07 Aug 2020 | 86.25 | 89.25 | 85.25 | 88.50 | 16,197,000 | 1,416,983,975 |
| 06 Aug 2020 | 86.00 | 86.75 | 85.00 | 85.00 | 5,613,600 | 480,169,575 |
| 05 Aug 2020 | 85.25 | 86.00 | 84.50 | 86.00 | 5,733,300 | 489,273,150 |
| 04 Aug 2020 | 84.00 | 86.00 | 81.00 | 85.50 | 15,928,900 | 1,334,454,600 |
| 03 Aug 2020 | 82.25 | 85.25 | 82.00 | 84.25 | 17,072,400 | 1,434,407,250 |
| 31 Jul 2020 | 81.50 | 81.75 | 79.25 | 81.50 | 4,264,200 | 344,129,525 |
| 30 Jul 2020 | 83.25 | 83.75 | 79.75 | 81.25 | 7,494,900 | 609,672,700 |
| 29 Jul 2020 | 80.75 | 84.00 | 80.25 | 82.50 | 17,744,000 | 1,459,237,025 |
| 24 Jul 2020 | 80.00 | 80.50 | 77.75 | 78.50 | 5,394,100 | 424,690,875 |
| 23 Jul 2020 | 77.00 | 81.00 | 76.50 | 80.50 | 10,284,700 | 812,433,700 |
| 22 Jul 2020 | 82.00 | 82.00 | 74.25 | 78.00 | 27,297,700 | 2,138,809,350 |
| 21 Jul 2020 | 84.00 | 85.50 | 82.00 | 83.00 | 14,320,000 | 1,201,600,775 |
| 20 Jul 2020 | 85.75 | 86.25 | 83.75 | 85.25 | 11,453,700 | 976,877,050 |
| 17 Jul 2020 | 85.00 | 86.00 | 83.25 | 85.50 | 24,519,100 | 2,076,564,600 |
| 16 Jul 2020 | 81.50 | 82.50 | 78.00 | 81.00 | 24,654,600 | 1,981,766,900 |
| 15 Jul 2020 | 81.25 | 82.00 | 76.25 | 80.25 | 32,608,500 | 2,584,440,350 |
| 14 Jul 2020 | 81.50 | 89.75 | 78.25 | 84.00 | 64,627,400 | 5,453,905,725 |
| 13 Jul 2020 | 77.00 | 81.75 | 75.75 | 81.75 | 35,759,700 | 2,816,186,300 |
| 10 Jul 2020 | 74.75 | 78.50 | 74.25 | 74.50 | 105,855,000 | 8,074,079,850 |
| 09 Jul 2020 | 69.00 | 76.00 | 68.00 | 74.75 | 82,829,400 | 5,942,252,475 |
| 08 Jul 2020 | 69.75 | 72.25 | 67.00 | 68.50 | 75,208,600 | 5,233,487,775 |
| 07 Jul 2020 | 74.00 | 74.75 | 66.50 | 69.00 | 115,152,000 | 8,162,220,200 |
| 03 Jul 2020 | 63.00 | 69.00 | 63.00 | 67.75 | 172,659,100 | 11,478,249,400 |
| 02 Jul 2020 | 55.25 | 60.75 | 55.25 | 60.50 | 297,468,300 | 17,152,260,600 |
Remark : Volume from SET main board.