Home / Stock Information /Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Aug 03, 2020 to Sep 18, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(20/08/2020 to 02/09/2020)
13.80 14.00 12.80 13.30 34,800 459,190
Previous 4 weeks
(20/07/2020 to 19/08/2020)
13.94 14.44 13.14 13.80 831,216 11,465,540
Daily Historical Data
18/09/2020 13.00 13.00 12.90 12.90 35,400 457,660
17/09/2020 13.20 13.20 13.20 13.20 2,000 26,400
16/09/2020 13.20 13.20 12.70 12.70 56,200 720,080
15/09/2020 13.50 13.50 13.10 13.20 30,700 406,070
14/09/2020 13.00 13.20 13.00 13.10 16,400 214,900
11/09/2020 - - - - 0 0
10/09/2020 13.50 13.50 13.50 13.50 5,000 67,500
09/09/2020 13.50 13.50 13.50 13.50 3,000 40,500
08/09/2020 13.50 13.60 13.50 13.50 12,100 163,660
03/09/2020 13.20 13.50 13.10 13.50 15,000 198,730
02/09/2020 13.90 13.90 13.00 13.30 10,500 142,230
01/09/2020 - - - - 0 0
31/08/2020 - - - - 0 0
28/08/2020 - - - - 0 0
27/08/2020 13.00 14.00 12.80 14.00 23,700 308,560
26/08/2020 14.00 14.00 14.00 14.00 600 8,400
25/08/2020 - - - - 0 0
24/08/2020 - - - - 0 0
21/08/2020 - - - - 0 0
20/08/2020 - - - - 0 0
19/08/2020 - - - - 0 0
18/08/2020 13.74 13.84 13.74 13.74 1,607 22,170
17/08/2020 13.94 13.94 13.94 13.94 2,009 28,000
14/08/2020 - - - - 0 0
13/08/2020 13.94 13.94 13.94 13.94 160,719 2,240,000
11/08/2020 13.94 13.94 13.94 13.94 301 4,200
10/08/2020 - - - - 0 0
07/08/2020 - - - - 0 0
06/08/2020 - - - - 0 0
05/08/2020 - - - - 0 0
04/08/2020 - - - - 0 0
03/08/2020 - - - - 0 0
Remark : Volume from SET main board.