Historical Price

From 23 Jul 2020 To 22 Oct 2020
Date Open High Low Close Volume (Shares) Value (THB ‘000)
Summary
Recent 2 weeks
(24 Sep 2020 To 07 Oct 2020)
74.00 92.25 73.25 87.50 280,532,000 23,491,775,375
Previous 4 weeks
(25 Aug 2020 To 23 Sep 2020)
70.00 75.50 65.00 73.00 323,688,400 22,739,111,650
Daily Historical Data
22 Oct 2020 89.50 90.25 88.50 88.75 9,545,700 853,296,850
21 Oct 2020 91.50 91.75 88.50 89.00 20,641,500 1,855,938,925
20 Oct 2020 89.00 92.75 88.50 91.75 34,058,300 3,099,631,750
19 Oct 2020 89.25 90.25 88.50 88.50 14,834,200 1,324,384,250
16 Oct 2020 89.00 90.00 88.00 90.00 12,243,200 1,090,896,700
15 Oct 2020 89.25 89.75 86.50 88.50 14,073,400 1,245,824,575
14 Oct 2020 90.75 90.75 89.00 89.25 20,212,000 1,818,752,725
12 Oct 2020 86.50 89.50 86.25 89.00 20,334,200 1,793,584,750
09 Oct 2020 87.00 87.25 85.00 86.00 8,617,100 742,479,250
08 Oct 2020 88.50 88.50 86.00 86.00 13,059,800 1,137,845,925
07 Oct 2020 87.75 88.75 86.50 87.50 13,105,500 1,148,845,075
06 Oct 2020 89.50 92.00 86.00 86.50 35,106,200 3,142,211,875
05 Oct 2020 89.00 92.25 88.25 88.75 40,462,200 3,642,625,350
02 Oct 2020 81.25 91.75 81.25 88.50 70,474,700 6,114,861,650
01 Oct 2020 77.50 80.50 77.25 80.50 14,112,400 1,119,087,550
30 Sep 2020 79.25 81.00 76.75 76.75 20,097,200 1,588,603,625
29 Sep 2020 79.50 79.75 78.75 79.00 11,468,200 908,237,850
28 Sep 2020 77.00 80.25 76.75 79.25 31,125,700 2,462,763,725
25 Sep 2020 77.00 77.50 75.50 75.75 17,287,800 1,320,408,350
24 Sep 2020 74.00 76.75 73.25 76.50 27,292,100 2,044,130,325
23 Sep 2020 71.00 73.25 71.00 73.00 25,479,700 1,841,850,475
22 Sep 2020 69.50 70.25 69.25 70.00 4,577,200 319,471,125
21 Sep 2020 70.50 70.50 69.00 69.25 3,906,300 272,583,050
18 Sep 2020 69.75 70.25 69.25 70.00 6,104,200 425,816,500
17 Sep 2020 70.25 71.50 68.75 69.00 15,357,000 1,078,427,350
16 Sep 2020 69.75 70.50 69.50 69.75 7,870,700 551,104,600
15 Sep 2020 69.00 70.00 68.50 70.00 14,532,100 1,008,886,975
14 Sep 2020 69.00 70.00 68.25 68.50 14,182,400 978,604,675
11 Sep 2020 68.75 70.00 67.75 68.25 27,298,200 1,877,684,575
10 Sep 2020 68.00 68.75 66.50 66.75 27,013,100 1,827,541,275
09 Sep 2020 69.75 73.50 69.75 70.50 14,940,800 1,076,139,900
08 Sep 2020 72.75 72.75 68.75 70.25 16,058,900 1,136,356,950
03 Sep 2020 75.00 75.50 71.50 72.75 47,206,100 3,463,377,425
02 Sep 2020 67.25 68.00 66.50 67.00 7,161,700 481,645,100
01 Sep 2020 68.75 69.75 65.00 66.50 9,487,300 642,828,050
31 Aug 2020 69.50 69.50 68.25 68.25 4,263,000 293,508,525
28 Aug 2020 69.75 70.50 68.50 68.75 10,485,700 728,859,025
27 Aug 2020 69.50 70.50 69.00 69.00 7,316,100 509,800,625
26 Aug 2020 68.75 72.00 68.00 70.25 25,608,400 1,802,318,825
25 Aug 2020 70.00 71.75 67.75 67.75 34,839,500 2,422,306,625
24 Aug 2020 79.75 81.75 75.00 75.00 39,388,200 3,099,720,050
21 Aug 2020 78.75 79.75 78.00 78.75 9,515,600 750,921,400
20 Aug 2020 77.00 79.00 75.50 78.50 11,461,700 890,296,025
19 Aug 2020 74.75 80.00 74.25 78.25 30,975,700 2,379,968,275
18 Aug 2020 70.25 75.25 66.75 75.00 52,457,400 3,766,265,375
17 Aug 2020 69.00 70.00 62.25 65.50 39,616,200 2,567,052,175
14 Aug 2020 77.00 77.50 69.25 73.00 29,852,400 2,173,732,900
13 Aug 2020 79.00 80.00 74.50 78.25 32,691,500 2,518,490,925
11 Aug 2020 89.25 90.00 84.50 85.75 17,953,700 1,556,830,775
10 Aug 2020 87.50 89.25 87.00 88.50 8,588,200 757,801,200
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

Remark : Volume from SET main board.

Contact Us