Filter Dates:

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20/08/2020 To 02/09/2020)
3.22 3.44 3.10 3.28 16,188,300 52,993,296
Previous 4 weeks
(20/07/2020 To 19/08/2020)
3.50 4.42 2.86 3.28 129,021,400 461,239,974
Daily Historical Data
18/09/2020 3.36 3.42 3.30 3.30 2,239,800 7,513,576
17/09/2020 3.40 3.40 3.36 3.38 866,000 2,922,650
16/09/2020 3.46 3.48 3.30 3.38 1,673,600 5,657,030
15/09/2020 3.64 3.68 3.42 3.46 5,115,200 18,069,118
14/09/2020 3.42 3.74 3.34 3.62 15,599,200 55,802,292
11/09/2020 3.42 3.48 3.36 3.38 1,946,100 6,623,874
10/09/2020 3.20 3.52 3.18 3.48 8,222,100 27,980,216
09/09/2020 3.18 3.22 3.14 3.22 937,200 2,981,016
08/09/2020 3.22 3.24 3.16 3.22 917,600 2,939,232
03/09/2020 3.28 3.30 3.20 3.24 615,000 2,001,422
02/09/2020 3.24 3.28 3.22 3.28 910,800 2,953,206
01/09/2020 3.32 3.36 3.24 3.24 1,048,300 3,437,288
31/08/2020 3.44 3.44 3.30 3.32 1,533,900 5,107,942
28/08/2020 3.44 3.44 3.30 3.36 1,963,900 6,609,210
27/08/2020 3.30 3.38 3.24 3.38 1,995,500 6,662,250
26/08/2020 3.30 3.30 3.16 3.30 1,600,700 5,187,586
25/08/2020 3.16 3.38 3.16 3.28 2,960,900 9,801,926
24/08/2020 3.14 3.18 3.10 3.16 1,739,400 5,448,986
21/08/2020 3.22 3.28 3.14 3.20 781,100 2,500,316
20/08/2020 3.22 3.24 3.12 3.20 1,653,800 5,284,586
19/08/2020 3.30 3.36 3.24 3.28 1,409,300 4,654,640
18/08/2020 3.42 3.46 3.26 3.30 3,254,700 10,807,988
17/08/2020 3.54 3.54 3.30 3.40 8,583,600 29,055,654
14/08/2020 - - - - 0 0
13/08/2020 3.82 3.94 3.80 3.86 6,659,100 25,721,694
11/08/2020 3.82 3.86 3.72 3.76 5,733,600 21,718,232
10/08/2020 3.50 3.82 3.50 3.76 7,730,100 28,473,620
07/08/2020 3.66 3.66 3.30 3.50 6,782,800 23,450,594
06/08/2020 4.00 4.04 3.64 3.68 9,780,900 36,567,152
05/08/2020 3.92 4.42 3.80 3.98 26,203,200 106,760,730
04/08/2020 3.88 3.88 3.62 3.88 8,352,400 32,332,058
03/08/2020 2.98 3.38 2.96 3.38 13,420,900 44,206,670
31/07/2020 2.90 2.96 2.88 2.94 2,731,500 7,965,916
30/07/2020 2.90 3.02 2.86 2.88 3,504,600 10,303,518
29/07/2020 3.02 3.04 2.88 2.88 5,311,100 15,745,200
24/07/2020 3.08 3.10 3.00 3.04 4,192,700 12,774,930
23/07/2020 3.20 3.26 3.02 3.14 6,426,400 20,196,952
22/07/2020 3.42 3.42 3.32 3.32 2,647,400 8,887,282
21/07/2020 3.44 3.48 3.36 3.42 4,645,400 15,875,424
20/07/2020 3.50 3.50 3.46 3.46 1,651,700 5,741,720
17/07/2020 3.54 3.56 3.48 3.52 1,631,200 5,721,770
16/07/2020 3.54 3.56 3.50 3.52 1,120,000 3,957,060
15/07/2020 3.50 3.58 3.48 3.58 2,274,700 8,027,408
14/07/2020 3.66 3.66 3.50 3.52 2,678,300 9,493,092
13/07/2020 3.82 3.82 3.68 3.70 3,493,800 13,031,486
10/07/2020 3.86 3.88 3.80 3.82 1,212,000 4,630,220
09/07/2020 3.92 3.92 3.82 3.86 2,270,600 8,759,538
08/07/2020 3.82 3.96 3.82 3.86 1,939,900 7,554,114
07/07/2020 4.04 4.04 3.82 3.86 3,526,800 13,847,132
03/07/2020 4.04 4.06 3.94 4.02 3,711,500 14,812,458
02/07/2020 3.84 4.04 3.80 4.04 4,890,300 19,138,302
01/07/2020 3.82 3.84 3.76 3.82 1,641,700 6,236,584
30/06/2020 3.76 3.88 3.72 3.80 5,195,800 19,751,802
29/06/2020 3.82 3.84 3.68 3.70 3,367,200 12,627,570
26/06/2020 3.86 3.92 3.82 3.84 2,539,600 9,807,298
25/06/2020 3.92 3.94 3.74 3.88 5,214,100 20,022,318
24/06/2020 4.02 4.04 3.98 3.98 2,213,500 8,866,820
23/06/2020 4.02 4.06 4.00 4.02 1,793,700 7,210,292
22/06/2020 4.02 4.10 4.00 4.02 4,400,000 17,766,926
19/06/2020 4.20 4.22 4.02 4.02 8,759,800 35,886,420

Remark : Volume from SET main board.