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.