Stock Information
Historical Price
Historical price from 03 August 2020 to 30 October 2020
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (01/10/2020 to 15/10/2020) |
118.00 | 126.50 | 116.50 | 120.50 | 42,813,400 | 5,235,966,050 |
| Previous 4 weeks (01/09/2020 to 30/09/2020) |
122.00 | 125.00 | 107.00 | 117.00 | 106,866,400 | 12,416,335,450 |
| Daily Historical Data | ||||||
| 30/10/2020 | 111.00 | 113.00 | 108.50 | 109.50 | 4,288,300 | 473,194,250 |
| 29/10/2020 | 111.50 | 113.00 | 110.50 | 111.00 | 2,870,400 | 320,548,100 |
| 28/10/2020 | 113.50 | 115.00 | 112.50 | 113.00 | 4,091,900 | 465,354,800 |
| 27/10/2020 | 111.00 | 115.00 | 109.00 | 113.50 | 7,583,400 | 853,303,850 |
| 26/10/2020 | 113.50 | 114.00 | 110.50 | 111.00 | 5,040,000 | 562,552,500 |
| 22/10/2020 | 113.50 | 116.00 | 113.00 | 114.00 | 3,230,800 | 370,002,200 |
| 21/10/2020 | 116.00 | 116.50 | 113.50 | 114.00 | 4,115,200 | 472,345,800 |
| 20/10/2020 | 114.00 | 117.00 | 111.00 | 115.50 | 8,874,100 | 1,013,160,350 |
| 19/10/2020 | 111.00 | 112.50 | 108.50 | 112.50 | 10,816,700 | 1,190,498,200 |
| 16/10/2020 | 120.50 | 121.00 | 115.00 | 116.00 | 6,516,400 | 760,644,950 |
| 15/10/2020 | 124.00 | 124.50 | 120.00 | 120.50 | 3,526,200 | 430,744,150 |
| 14/10/2020 | 122.50 | 125.00 | 121.00 | 124.50 | 3,907,300 | 482,309,900 |
| 12/10/2020 | 120.50 | 123.00 | 120.50 | 122.50 | 2,560,300 | 312,210,700 |
| 09/10/2020 | 123.00 | 124.50 | 120.50 | 120.50 | 4,648,900 | 566,276,950 |
| 08/10/2020 | 126.50 | 126.50 | 123.00 | 123.00 | 4,715,000 | 587,830,150 |
| 07/10/2020 | 121.00 | 126.00 | 120.50 | 126.00 | 6,057,600 | 751,265,250 |
| 06/10/2020 | 125.00 | 125.00 | 121.50 | 121.50 | 4,946,500 | 609,670,100 |
| 05/10/2020 | 119.50 | 123.50 | 119.50 | 123.00 | 7,086,600 | 864,031,300 |
| 02/10/2020 | 117.50 | 119.00 | 116.50 | 117.50 | 3,034,400 | 356,978,350 |
| 01/10/2020 | 118.00 | 119.00 | 116.50 | 117.50 | 2,330,600 | 274,649,200 |
| 30/09/2020 | 121.00 | 121.50 | 116.00 | 117.00 | 5,708,200 | 673,595,000 |
| 29/09/2020 | 121.50 | 122.50 | 120.00 | 120.50 | 3,702,800 | 447,751,500 |
| 28/09/2020 | 122.00 | 122.50 | 119.50 | 120.50 | 4,439,000 | 535,893,750 |
| 25/09/2020 | 119.00 | 121.00 | 117.00 | 120.50 | 4,635,600 | 552,986,450 |
| 24/09/2020 | 117.00 | 121.50 | 116.00 | 117.50 | 7,831,600 | 926,842,950 |
| 23/09/2020 | 117.00 | 120.00 | 115.00 | 118.00 | 8,201,000 | 964,762,500 |
| 22/09/2020 | 110.00 | 115.50 | 110.00 | 115.50 | 5,401,700 | 614,127,300 |
| 21/09/2020 | 113.00 | 114.50 | 110.00 | 110.50 | 3,635,800 | 407,593,250 |
| 18/09/2020 | 116.00 | 116.00 | 112.50 | 114.00 | 5,256,400 | 600,295,800 |
| 17/09/2020 | 113.50 | 115.50 | 111.50 | 114.50 | 5,108,600 | 582,202,950 |
| 16/09/2020 | 110.50 | 114.50 | 110.00 | 114.00 | 4,972,400 | 559,884,750 |
| 15/09/2020 | 110.50 | 113.00 | 108.50 | 110.50 | 8,728,200 | 966,064,700 |
| 14/09/2020 | 114.00 | 115.00 | 107.00 | 110.00 | 12,872,200 | 1,416,108,150 |
| 11/09/2020 | 118.00 | 120.50 | 113.00 | 113.50 | 6,880,800 | 796,436,250 |
| 10/09/2020 | 122.50 | 122.50 | 116.50 | 117.50 | 4,484,800 | 533,723,700 |
| 09/09/2020 | 120.00 | 123.00 | 119.50 | 121.50 | 2,584,100 | 314,644,100 |
| 08/09/2020 | 123.00 | 123.50 | 121.00 | 122.00 | 2,259,900 | 275,813,400 |
| 03/09/2020 | 124.00 | 125.00 | 123.00 | 124.00 | 3,063,900 | 380,201,800 |
| 02/09/2020 | 121.50 | 124.50 | 120.00 | 123.50 | 4,131,900 | 506,213,050 |
| 01/09/2020 | 122.00 | 123.00 | 119.50 | 122.50 | 2,967,500 | 361,194,100 |
| 31/08/2020 | 121.00 | 123.00 | 120.00 | 121.00 | 2,203,600 | 267,584,150 |
| 28/08/2020 | 124.00 | 124.50 | 120.50 | 120.50 | 3,550,800 | 431,669,650 |
| 27/08/2020 | 123.50 | 125.50 | 122.50 | 123.00 | 2,828,500 | 351,249,750 |
| 26/08/2020 | 122.00 | 123.50 | 120.00 | 123.50 | 2,219,900 | 271,557,900 |
| 25/08/2020 | 125.00 | 126.00 | 121.50 | 121.50 | 4,815,700 | 594,082,800 |
| 24/08/2020 | 121.50 | 123.50 | 119.50 | 123.50 | 3,350,200 | 409,286,550 |
| 21/08/2020 | 120.50 | 122.00 | 119.00 | 120.50 | 2,946,900 | 355,455,950 |
| 20/08/2020 | 119.50 | 120.50 | 117.00 | 120.00 | 6,951,400 | 823,641,450 |
| 19/08/2020 | 123.00 | 125.00 | 119.00 | 122.00 | 5,606,100 | 686,454,200 |
| 18/08/2020 | 120.50 | 123.50 | 120.50 | 121.50 | 5,370,100 | 654,411,950 |
| 17/08/2020 | 127.50 | 128.00 | 122.00 | 122.00 | 6,530,900 | 808,632,350 |
| 14/08/2020 | 127.00 | 129.50 | 126.50 | 127.00 | 4,944,300 | 632,434,850 |
| 13/08/2020 | 127.50 | 128.00 | 124.00 | 126.00 | 5,520,300 | 698,313,950 |
| 11/08/2020 | 131.50 | 132.50 | 128.50 | 129.50 | 6,334,700 | 824,806,650 |
| 10/08/2020 | 132.50 | 134.50 | 130.00 | 130.50 | 12,141,200 | 1,601,212,450 |
| 07/08/2020 | 125.50 | 127.00 | 123.50 | 126.00 | 2,718,900 | 341,470,950 |
| 06/08/2020 | 127.00 | 129.00 | 124.50 | 125.00 | 4,479,600 | 566,776,050 |
| 05/08/2020 | 126.00 | 127.00 | 124.50 | 126.50 | 3,836,900 | 482,545,850 |
| 04/08/2020 | 125.50 | 127.00 | 124.00 | 124.50 | 4,436,400 | 555,114,150 |
| 03/08/2020 | 122.00 | 129.50 | 122.00 | 125.50 | 11,337,600 | 1,425,431,350 |
Remark : Volume from SET main board.