Filter Dates:

Historical Price 30 June 2020 To 29 September 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(31 August 2020 ถึง 15 September 2020)
8.20 8.65 7.15 7.65 113,031,000 896,435,785
Previous 4 weeks
(31 July 2020 ถึง 28 August 2020)
8.15 9.00 7.05 8.20 199,489,600 1,632,916,015
Daily Historical Data
29 September 2020 7.85 7.90 7.60 7.60 5,831,200 45,032,995
28 September 2020 7.65 7.85 7.60 7.80 4,467,100 34,482,235
25 September 2020 7.80 7.85 7.45 7.60 6,281,100 47,903,070
24 September 2020 7.80 7.95 7.65 7.75 7,504,300 58,436,910
23 September 2020 7.55 7.95 7.50 7.90 14,492,900 112,724,285
22 September 2020 7.40 7.55 7.35 7.50 2,372,700 17,685,935
21 September 2020 7.55 7.65 7.45 7.50 3,674,700 27,690,460
18 September 2020 7.50 7.50 7.30 7.50 3,572,500 26,513,035
17 September 2020 7.60 7.65 7.40 7.45 5,623,100 42,307,655
16 September 2020 7.70 7.80 7.60 7.65 8,578,300 65,965,830
15 September 2020 7.30 7.70 7.30 7.65 12,616,800 95,090,435
14 September 2020 7.60 7.60 7.15 7.20 11,333,100 83,508,315
11 September 2020 7.75 7.85 7.40 7.50 7,265,900 55,384,270
10 September 2020 7.95 8.05 7.70 7.75 7,629,200 59,820,530
09 September 2020 7.50 8.10 7.45 7.95 9,694,500 76,107,420
08 September 2020 8.50 8.55 7.80 7.80 34,605,200 279,540,220
03 September 2020 8.25 8.65 8.20 8.65 17,768,600 149,917,040
02 September 2020 7.95 8.20 7.95 8.20 4,001,500 32,555,785
01 September 2020 8.00 8.00 7.75 8.00 3,851,100 30,442,020
31 August 2020 8.20 8.25 7.80 8.00 4,265,100 34,069,750
28 August 2020 8.25 8.30 8.15 8.20 2,191,200 18,011,555
27 August 2020 8.25 8.30 8.15 8.30 2,096,900 17,276,110
26 August 2020 8.20 8.30 8.10 8.30 3,270,300 26,843,975
25 August 2020 8.45 8.50 8.10 8.25 4,680,800 38,647,180
24 August 2020 8.15 8.45 8.05 8.35 12,346,800 102,673,835
21 August 2020 7.65 8.20 7.65 8.20 16,143,500 129,601,880
20 August 2020 7.45 7.65 7.45 7.60 1,754,300 13,217,430
19 August 2020 7.70 7.85 7.35 7.65 4,547,900 34,676,305
18 August 2020 7.35 7.70 7.35 7.60 3,147,700 23,577,455
17 August 2020 7.75 7.80 7.05 7.50 7,403,900 55,796,410
14 August 2020 7.60 7.95 7.60 7.75 6,785,100 52,862,375
13 August 2020 8.20 8.30 7.60 7.65 16,487,400 128,606,480
11 August 2020 8.60 8.65 8.05 8.20 12,427,600 102,862,525
10 August 2020 8.30 8.65 8.20 8.65 13,712,200 116,893,835
07 August 2020 8.00 8.35 7.90 8.30 9,201,300 74,563,705
06 August 2020 8.40 8.50 8.10 8.15 6,056,500 50,469,825
05 August 2020 8.60 8.60 8.30 8.50 4,668,900 39,395,570
04 August 2020 9.00 9.00 8.30 8.60 19,135,600 162,232,055
03 August 2020 8.30 8.85 8.25 8.75 27,388,200 233,955,885
31 July 2020 8.15 8.20 7.85 8.20 26,043,500 210,751,625
30 July 2020 8.05 8.10 7.60 7.90 14,117,900 111,294,520
29 July 2020 7.75 8.10 7.60 8.00 11,501,600 91,361,520
24 July 2020 7.85 8.00 7.55 7.85 13,919,700 108,586,990
23 July 2020 7.95 8.10 7.80 7.90 11,983,500 95,297,245
22 July 2020 7.90 8.10 7.65 7.85 26,680,500 211,319,675
21 July 2020 8.15 8.35 7.80 7.80 64,594,500 521,463,960
20 July 2020 6.75 7.65 6.75 7.55 51,055,800 365,516,180
17 July 2020 6.70 6.80 6.70 6.70 5,036,600 33,921,300
16 July 2020 6.85 6.95 6.60 6.65 17,223,400 116,767,870
15 July 2020 6.90 7.00 6.75 6.80 13,088,700 89,987,840
14 July 2020 6.60 6.90 6.45 6.85 26,721,400 178,732,705
13 July 2020 6.90 6.95 6.55 6.60 21,491,200 145,233,025
10 July 2020 7.05 7.25 6.75 6.85 31,507,000 221,256,455
09 July 2020 6.75 7.15 6.70 7.15 47,746,400 332,121,475
08 July 2020 6.55 6.80 6.55 6.70 14,820,000 98,919,005
07 July 2020 6.70 6.75 6.50 6.50 19,326,800 127,916,925
03 July 2020 6.15 6.90 6.10 6.60 59,272,000 385,030,420
02 July 2020 6.20 6.20 6.05 6.10 6,191,300 37,894,625
01 July 2020 6.05 6.15 5.95 6.10 6,066,900 36,703,365
30 June 2020 6.10 6.15 6.00 6.00 6,700,600 40,637,615