Filter Dates

01 Sep 2020 To 27 Nov 2020
Date Open High Low Close Value (Baht)
Summary
Recent 2 weeks
(02 Nov 2020 To 13 Nov 2020)
19.60 22.90 19.40 21.60 2,915,400 62,433,730
Previous 4 weeks
(01 Oct 2020 To 30 Oct 2020)
20.40 20.80 18.60 19.80 4,201,800 83,242,240
Daily Historical Data
27 Nov 2020 24.00 24.20 23.90 24.20 349,400 8,391,890
26 Nov 2020 24.10 24.30 23.90 24.10 236,000 5,690,520
25 Nov 2020 24.00 24.30 23.60 24.10 722,000 17,272,860
24 Nov 2020 24.10 24.40 23.80 23.80 696,700 16,710,300
23 Nov 2020 22.90 24.20 22.60 23.80 1,097,700 25,750,120
20 Nov 2020 22.10 22.80 22.10 22.60 512,600 11,542,250
19 Nov 2020 22.00 22.50 22.00 22.10 298,900 6,651,810
18 Nov 2020 22.10 22.30 21.90 22.10 234,000 5,163,190
17 Nov 2020 22.50 22.60 22.10 22.20 346,100 7,728,580
16 Nov 2020 22.40 22.40 22.00 22.20 289,500 6,433,030
13 Nov 2020 21.10 21.70 21.10 21.60 193,500 4,169,530
12 Nov 2020 21.70 21.70 21.10 21.20 263,400 5,619,390
11 Nov 2020 22.40 22.40 21.70 21.80 564,100 12,392,750
10 Nov 2020 22.90 22.90 21.50 22.30 1,121,400 24,865,640
09 Nov 2020 19.90 20.80 19.90 20.50 162,200 3,325,660
06 Nov 2020 20.20 20.20 19.90 20.00 81,600 1,632,150
05 Nov 2020 19.60 20.30 19.50 20.10 164,300 3,276,260
04 Nov 2020 19.70 19.70 19.50 19.50 110,300 2,161,490
03 Nov 2020 19.70 19.80 19.40 19.60 159,300 3,115,060
02 Nov 2020 19.60 19.80 19.50 19.60 95,300 1,875,800
30 Oct 2020 19.70 20.10 19.70 19.80 132,900 2,650,870
29 Oct 2020 19.50 20.00 19.50 19.80 103,700 2,054,350
28 Oct 2020 19.60 20.00 19.50 19.60 170,100 3,364,870
27 Oct 2020 19.50 19.60 19.50 19.50 86,800 1,694,580
26 Oct 2020 19.00 19.60 19.00 19.50 104,900 2,024,810
22 Oct 2020 19.00 19.20 18.80 19.10 67,000 1,281,040
21 Oct 2020 18.90 19.10 18.80 19.00 137,900 2,611,510
20 Oct 2020 19.00 19.00 18.70 18.90 168,700 3,173,360
19 Oct 2020 19.30 19.30 18.60 18.60 474,600 8,929,370
16 Oct 2020 19.80 20.00 19.40 19.50 396,400 7,765,590
15 Oct 2020 20.10 20.30 19.70 19.80 598,100 11,907,310
14 Oct 2020 20.10 20.20 20.10 20.20 118,500 2,389,330
12 Oct 2020 20.20 20.30 20.10 20.30 97,000 1,959,410
09 Oct 2020 20.20 20.40 20.20 20.30 92,700 1,874,950
08 Oct 2020 20.30 20.50 20.10 20.20 447,600 9,077,230
07 Oct 2020 20.40 20.40 20.20 20.20 329,600 6,687,770
06 Oct 2020 20.80 20.80 20.30 20.30 371,300 7,588,670
05 Oct 2020 20.50 20.60 20.40 20.60 66,100 1,356,150
02 Oct 2020 20.40 20.60 20.40 20.50 60,600 1,240,950
01 Oct 2020 20.40 20.70 20.30 20.70 177,300 3,610,120
30 Sep 2020 20.80 20.80 20.50 20.50 126,000 2,595,210
29 Sep 2020 20.40 20.80 20.40 20.80 154,900 3,174,060
28 Sep 2020 20.80 20.80 20.40 20.60 122,100 2,508,200
25 Sep 2020 20.80 20.80 20.50 20.60 69,200 1,426,090
24 Sep 2020 20.70 20.70 20.50 20.60 124,500 2,559,080
23 Sep 2020 20.60 20.90 20.60 20.70 123,900 2,569,740
22 Sep 2020 21.10 21.10 20.70 20.90 227,300 4,731,890
21 Sep 2020 21.10 21.30 21.00 21.20 87,900 1,852,620
18 Sep 2020 21.00 21.30 21.00 21.00 31,100 654,350
17 Sep 2020 21.30 21.40 21.00 21.10 100,800 2,134,750
16 Sep 2020 21.30 21.40 21.20 21.30 90,900 1,936,510
15 Sep 2020 21.00 21.40 20.90 21.30 169,600 3,566,220
14 Sep 2020 21.10 21.30 20.90 21.00 149,000 3,129,190
11 Sep 2020 21.40 21.40 21.00 21.10 45,800 966,810
10 Sep 2020 21.40 21.40 21.00 21.00 57,400 1,210,940
09 Sep 2020 20.80 21.20 20.80 21.00 349,800 7,360,100
08 Sep 2020 21.50 21.50 21.20 21.50 120,800 2,578,720
03 Sep 2020 21.70 21.90 21.60 21.70 66,500 1,445,320
02 Sep 2020 21.60 21.80 21.60 21.80 124,100 2,689,710
01 Sep 2020 22.00 22.00 21.70 21.80 104,700 2,282,580
Remark : Volume from SET main board.