Filter Dates

Historical Price from 01 September 2020 To 27 November 2020

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

(02 November 2020 To 13 November 2020)

6.90 8.00 6.90 7.95 9,500,600 72,064,510
Previous 4 weeks

(01 October 2020 To 30 October 2020)

7.00 7.25 6.65 6.90 5,856,200 40,515,700
Daily Historical Data
27 November 2020 10.10 10.30 9.85 10.00 4,783,700 47,994,735
26 November 2020 10.50 10.60 10.00 10.20 6,889,200 70,956,790
25 November 2020 9.50 10.40 9.50 10.20 20,631,000 207,470,560
24 November 2020 9.55 9.55 9.25 9.35 4,880,400 45,948,425
23 November 2020 8.95 9.75 8.95 9.55 15,815,100 149,282,195
20 November 2020 8.60 8.95 8.60 8.85 6,431,600 56,686,405
19 November 2020 8.50 8.60 8.45 8.55 1,892,000 16,121,080
18 November 2020 8.60 8.70 8.45 8.50 5,474,300 46,840,735
17 November 2020 8.40 8.70 8.35 8.60 12,651,200 108,141,405
16 November 2020 7.90 8.30 7.90 8.25 7,130,900 58,062,875
13 November 2020 7.50 8.00 7.45 7.95 6,681,000 52,032,355
12 November 2020 7.05 7.20 7.05 7.15 261,800 1,855,120
11 November 2020 7.15 7.25 7.05 7.10 345,400 2,462,600
10 November 2020 7.15 7.20 7.05 7.10 853,600 6,105,435
09 November 2020 7.05 7.20 7.05 7.15 122,800 879,910
06 November 2020 7.05 7.20 7.05 7.15 434,700 3,105,695
05 November 2020 6.95 7.15 6.95 7.15 369,200 2,616,065
04 November 2020 7.00 7.05 6.90 7.05 131,000 915,535
03 November 2020 6.90 7.05 6.90 7.00 279,500 1,942,625
02 November 2020 6.90 6.95 6.90 6.90 21,600 149,170
30 October 2020 6.70 6.95 6.70 6.90 170,600 1,166,855
29 October 2020 6.75 6.75 6.65 6.75 214,200 1,435,010
28 October 2020 6.75 6.75 6.70 6.75 505,800 3,414,025
27 October 2020 6.80 6.85 6.70 6.80 89,000 603,460
26 October 2020 6.70 6.85 6.70 6.85 281,300 1,898,015
22 October 2020 6.85 6.90 6.70 6.70 534,800 3,617,670
21 October 2020 6.75 6.90 6.75 6.90 617,700 4,196,190
20 October 2020 6.80 6.90 6.70 6.90 328,000 2,225,085
19 October 2020 6.95 6.95 6.75 6.85 380,700 2,603,945
16 October 2020 7.00 7.00 6.90 6.95 251,800 1,748,380
15 October 2020 7.00 7.05 6.90 7.00 416,500 2,903,430
14 October 2020 7.05 7.15 7.05 7.10 162,600 1,152,070
12 October 2020 7.15 7.25 7.10 7.20 202,700 1,452,265
09 October 2020 7.25 7.25 7.10 7.20 403,800 2,897,225
08 October 2020 7.15 7.25 7.15 7.25 232,300 1,672,590
07 October 2020 7.25 7.25 7.10 7.15 116,700 833,645
06 October 2020 7.15 7.20 7.05 7.20 334,800 2,391,405
05 October 2020 7.10 7.10 7.00 7.05 198,400 1,401,570
02 October 2020 7.05 7.10 7.00 7.05 90,900 640,425
01 October 2020 7.00 7.05 6.95 7.05 323,600 2,262,440
30 September 2020 7.10 7.15 7.05 7.05 133,800 949,530
29 September 2020 7.00 7.10 6.95 7.10 408,200 2,873,325
28 September 2020 7.00 7.05 6.95 6.95 638,400 4,470,550
25 September 2020 7.10 7.10 6.95 7.00 659,100 4,617,670
24 September 2020 7.05 7.20 6.95 7.05 500,800 3,517,000
23 September 2020 7.10 7.10 7.05 7.05 434,800 3,069,395
22 September 2020 7.15 7.15 7.05 7.15 286,100 2,035,325
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
Contact