Historical Price

Filter Dates:
From   /     /     To     /     /  
Historical price from Sep 01, 2020 to Oct 22, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/09/2020 to 07/10/2020)
12.10 12.30 10.90 11.00 762,900 8,804,330
Previous 4 weeks
(25/08/2020 to 23/09/2020)
12.80 13.40 12.10 12.10 1,864,800 24,013,960
Daily Historical Data
22/10/2020 10.50 10.50 10.30 10.40 14,600 150,470
21/10/2020 10.30 10.50 10.30 10.50 3,300 34,610
20/10/2020 10.40 10.50 10.10 10.50 55,100 563,930
19/10/2020 10.70 10.70 10.40 10.40 9,600 100,990
16/10/2020 10.80 10.80 10.60 10.70 4,100 43,950
15/10/2020 10.90 10.90 10.80 10.80 158,400 1,714,840
14/10/2020 10.90 11.00 10.90 10.90 56,600 620,940
12/10/2020 10.80 10.90 10.80 10.90 9,200 99,470
09/10/2020 10.80 10.90 10.70 10.80 1,511,200 16,320,440
08/10/2020 10.90 10.90 10.60 10.80 145,300 1,558,580
07/10/2020 11.20 11.20 10.90 11.00 226,000 2,497,100
06/10/2020 11.40 11.40 11.10 11.30 161,100 1,807,480
05/10/2020 11.50 11.50 11.40 11.50 37,900 433,990
02/10/2020 11.60 11.60 11.40 11.50 18,100 208,090
01/10/2020 12.00 12.00 11.60 11.60 27,700 326,710
30/09/2020 12.10 12.10 11.90 12.00 55,300 663,530
29/09/2020 12.10 12.10 12.10 12.10 210,700 2,549,470
28/09/2020 12.20 12.20 12.20 12.20 800 9,760
25/09/2020 12.10 12.30 12.10 12.20 21,700 264,690
24/09/2020 12.10 12.10 12.00 12.10 3,600 43,510
23/09/2020 12.10 12.10 12.10 12.10 4,300 52,030
22/09/2020 12.30 12.30 12.10 12.20 20,300 247,840
21/09/2020 12.30 12.40 12.30 12.30 6,400 78,780
18/09/2020 12.50 12.50 12.30 12.40 81,300 1,010,480
17/09/2020 12.80 12.80 12.50 12.50 137,700 1,726,640
16/09/2020 13.00 13.00 12.70 12.70 234,900 3,031,690
15/09/2020 13.10 13.10 13.00 13.00 451,000 5,863,110
14/09/2020 13.10 13.10 13.00 13.00 161,900 2,107,000
11/09/2020 - - - - 0 0
10/09/2020 13.10 13.10 13.10 13.10 4,100 53,710
09/09/2020 12.90 13.10 12.90 13.00 39,300 510,690
08/09/2020 12.90 12.90 12.90 12.90 108,900 1,404,810
03/09/2020 12.90 12.90 12.90 12.90 100,500 1,296,450
02/09/2020 13.00 13.00 12.90 12.90 60,600 784,720
01/09/2020 12.90 13.40 12.90 13.10 151,700 1,987,080