Filter Dates

Historical Price from 22 June 2020 To 21 September 2020

Date Open High Low Close Volume (Shares) Value ('000 Baht)
Summary
Recent 2 weeks

(21 August 2020 To 03 September 2020)

7.35 7.55 7.30 7.35 4,522,600 33,524,115
Previous 4 weeks

(21 July 2020 To 20 August 2020)

7.95 8.10 7.35 7.35 41,898,100 324,820,570
Daily Historical Data
21 September 2020 7.25 7.25 7.10 7.15 324,100 2,317,270
18 September 2020 7.20 7.25 7.10 7.20 490,700 3,509,680
17 September 2020 7.30 7.30 7.20 7.20 81,900 593,660
16 September 2020 7.30 7.35 7.25 7.30 241,500 1,767,705
15 September 2020 7.20 7.25 7.15 7.25 67,800 487,365
14 September 2020 7.20 7.25 7.05 7.20 409,400 2,910,080
11 September 2020 7.30 7.30 7.15 7.20 239,900 1,730,990
10 September 2020 7.25 7.30 7.20 7.30 243,400 1,765,540
09 September 2020 7.30 7.30 7.05 7.30 387,500 2,781,610
08 September 2020 7.35 7.35 7.15 7.30 211,100 1,532,625
03 September 2020 7.40 7.40 7.35 7.35 186,000 1,368,260
02 September 2020 7.35 7.40 7.35 7.40 81,300 598,005
01 September 2020 7.35 7.40 7.30 7.40 472,200 3,468,065
31 August 2020 7.45 7.45 7.35 7.35 349,100 2,576,970
28 August 2020 7.50 7.50 7.35 7.45 541,400 4,022,720
27 August 2020 7.55 7.55 7.35 7.45 671,300 4,986,490
26 August 2020 7.35 7.55 7.35 7.55 431,200 3,215,705
25 August 2020 7.40 7.45 7.35 7.35 167,900 1,243,435
24 August 2020 7.45 7.50 7.35 7.45 1,098,200 8,143,120
21 August 2020 7.35 7.50 7.35 7.45 524,000 3,901,345
20 August 2020 7.40 7.45 7.35 7.35 244,200 1,807,005
19 August 2020 7.55 7.55 7.40 7.45 1,383,800 10,341,635
18 August 2020 7.50 7.60 7.35 7.60 1,457,700 10,917,245
17 August 2020 7.55 7.55 7.40 7.50 1,614,000 12,077,255
14 August 2020 7.50 7.65 7.45 7.60 455,300 3,428,620
13 August 2020 7.65 7.65 7.40 7.50 1,203,900 9,022,680
11 August 2020 7.55 7.70 7.50 7.60 2,089,600 15,905,260
10 August 2020 7.55 7.65 7.45 7.50 1,696,800 12,770,630
07 August 2020 7.55 7.60 7.40 7.50 973,100 7,309,450
06 August 2020 7.65 7.70 7.45 7.50 2,203,700 16,708,310
05 August 2020 7.85 8.10 7.35 7.60 14,661,300 114,870,135
04 August 2020 7.80 7.85 7.75 7.80 629,500 4,898,795
03 August 2020 7.75 7.90 7.70 7.75 690,300 5,370,990
31 July 2020 7.75 7.80 7.70 7.75 1,686,900 13,058,300
30 July 2020 7.90 8.05 7.70 7.80 2,320,900 18,321,155
29 July 2020 7.90 7.95 7.70 7.90 971,400 7,616,640
24 July 2020 7.75 7.90 7.70 7.85 613,600 4,768,245
23 July 2020 7.75 7.90 7.70 7.85 721,300 5,642,800
22 July 2020 8.05 8.05 7.70 7.70 1,970,400 15,486,415
21 July 2020 7.95 8.10 7.90 8.00 4,310,400 34,499,005
20 July 2020 7.85 8.05 7.80 7.90 4,813,700 38,116,430
17 July 2020 7.45 7.80 7.45 7.75 4,540,100 34,781,170
16 July 2020 7.40 7.50 7.40 7.45 303,200 2,250,290
15 July 2020 7.40 7.40 7.35 7.40 160,300 1,183,610
14 July 2020 7.45 7.45 7.25 7.35 745,200 5,451,635
13 July 2020 7.45 7.50 7.35 7.40 262,200 1,941,730
10 July 2020 7.45 7.45 7.40 7.40 344,500 2,559,495
09 July 2020 7.50 7.55 7.45 7.50 632,400 4,745,735
08 July 2020 7.60 7.60 7.45 7.50 729,700 5,497,535
07 July 2020 7.50 7.70 7.50 7.55 1,463,900 11,060,830
03 July 2020 7.45 7.55 7.45 7.50 140,400 1,051,485
02 July 2020 7.35 7.55 7.35 7.50 622,600 4,646,750
01 July 2020 7.35 7.40 7.30 7.35 124,200 913,960
30 June 2020 7.40 7.40 7.25 7.35 335,200 2,461,630
29 June 2020 7.30 7.35 7.25 7.35 116,700 848,860
26 June 2020 7.35 7.40 7.30 7.30 309,600 2,278,075
25 June 2020 7.35 7.40 7.25 7.30 733,400 5,372,040
24 June 2020 7.50 7.55 7.40 7.40 707,700 5,274,340
23 June 2020 7.40 7.50 7.35 7.45 1,465,600 10,911,800
22 June 2020 7.55 7.55 7.30 7.40 608,200 4,506,120
Contact