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 |