26 Aug 2020
To
23 Nov 2020
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(27 Oct 2020 To 09 Nov 2020) |
51.00 | 57.25 | 51.00 | 56.00 | 81,414,000 | 4,493,363,275 |
|
Previous 4 weeks
(25 Sep 2020 To 26 Oct 2020) |
51.50 | 53.00 | 49.25 | 51.25 | 95,660,200 | 4,905,329,875 |
| Daily Historical Data | ||||||
| 23 Nov 2020 | 54.25 | 55.50 | 54.25 | 54.75 | 7,692,800 | 423,531,225 |
| 20 Nov 2020 | 54.25 | 54.75 | 53.75 | 54.25 | 11,763,900 | 637,458,675 |
| 19 Nov 2020 | 56.00 | 56.50 | 54.25 | 54.75 | 11,192,200 | 617,781,325 |
| 18 Nov 2020 | 54.00 | 56.00 | 53.50 | 56.00 | 23,456,200 | 1,276,876,900 |
| 17 Nov 2020 | 56.50 | 58.00 | 54.50 | 55.25 | 22,117,100 | 1,239,235,600 |
| 16 Nov 2020 | 57.50 | 58.50 | 56.25 | 56.50 | 8,238,500 | 472,963,050 |
| 13 Nov 2020 | 56.75 | 58.00 | 56.50 | 57.00 | 10,720,300 | 613,868,950 |
| 12 Nov 2020 | 57.50 | 58.50 | 56.50 | 57.75 | 11,922,500 | 687,012,600 |
| 11 Nov 2020 | 56.50 | 58.00 | 55.50 | 58.00 | 13,706,200 | 776,966,525 |
| 10 Nov 2020 | 55.75 | 56.25 | 54.75 | 55.75 | 8,564,500 | 475,408,875 |
| 09 Nov 2020 | 56.25 | 56.25 | 55.50 | 56.00 | 5,843,000 | 326,895,025 |
| 06 Nov 2020 | 56.00 | 56.25 | 55.00 | 55.50 | 4,952,700 | 275,346,275 |
| 05 Nov 2020 | 55.75 | 56.50 | 55.25 | 56.25 | 9,788,600 | 547,822,275 |
| 04 Nov 2020 | 57.25 | 57.25 | 54.75 | 55.25 | 12,070,400 | 670,491,400 |
| 03 Nov 2020 | 57.00 | 57.00 | 55.50 | 56.50 | 7,283,000 | 409,964,025 |
| 02 Nov 2020 | 55.00 | 57.00 | 54.75 | 56.75 | 10,991,000 | 616,312,400 |
| 30 Oct 2020 | 54.25 | 56.25 | 54.25 | 54.75 | 11,270,900 | 620,286,200 |
| 29 Oct 2020 | 53.50 | 54.25 | 53.00 | 53.25 | 5,283,200 | 283,430,275 |
| 28 Oct 2020 | 53.25 | 54.75 | 53.00 | 54.25 | 8,990,200 | 484,960,325 |
| 27 Oct 2020 | 51.00 | 53.25 | 51.00 | 53.25 | 4,941,000 | 257,855,075 |
| 26 Oct 2020 | 52.25 | 52.50 | 51.25 | 51.25 | 3,053,100 | 157,844,225 |
| 22 Oct 2020 | 51.75 | 52.50 | 50.75 | 52.50 | 4,568,900 | 237,903,675 |
| 21 Oct 2020 | 52.00 | 52.50 | 50.50 | 51.75 | 4,795,000 | 246,694,725 |
| 20 Oct 2020 | 50.50 | 52.00 | 50.00 | 51.50 | 5,391,100 | 273,353,225 |
| 19 Oct 2020 | 51.00 | 51.25 | 50.25 | 51.00 | 4,595,400 | 233,148,525 |
| 16 Oct 2020 | 53.00 | 53.00 | 51.50 | 51.75 | 3,727,100 | 193,882,750 |
| 15 Oct 2020 | 51.50 | 52.75 | 51.50 | 52.50 | 6,183,800 | 323,109,675 |
| 14 Oct 2020 | 51.25 | 52.50 | 51.25 | 51.75 | 4,495,300 | 233,415,000 |
| 12 Oct 2020 | 51.25 | 52.25 | 51.00 | 51.50 | 2,439,600 | 125,720,350 |
| 09 Oct 2020 | 52.50 | 52.75 | 51.25 | 51.25 | 5,237,300 | 272,037,875 |
| 08 Oct 2020 | 52.50 | 52.75 | 51.75 | 52.25 | 4,669,000 | 243,722,275 |
| 07 Oct 2020 | 50.75 | 52.50 | 50.75 | 52.25 | 10,088,700 | 522,712,500 |
| 06 Oct 2020 | 50.75 | 51.00 | 50.00 | 50.50 | 4,401,600 | 222,145,575 |
| 05 Oct 2020 | 50.75 | 51.00 | 50.00 | 50.25 | 2,305,600 | 115,922,475 |
| 02 Oct 2020 | 50.00 | 50.50 | 49.75 | 50.00 | 3,260,900 | 163,506,600 |
| 01 Oct 2020 | 50.00 | 50.50 | 49.25 | 50.25 | 4,344,900 | 217,559,200 |
| 30 Sep 2020 | 50.75 | 51.00 | 49.25 | 49.25 | 6,830,000 | 340,604,100 |
| 29 Sep 2020 | 51.75 | 52.25 | 50.50 | 50.75 | 6,302,300 | 322,602,975 |
| 28 Sep 2020 | 51.25 | 52.00 | 51.25 | 51.50 | 2,955,500 | 152,408,925 |
| 25 Sep 2020 | 51.50 | 52.00 | 50.50 | 51.00 | 6,015,100 | 307,035,225 |
| 24 Sep 2020 | 52.25 | 52.75 | 50.50 | 51.25 | 12,033,700 | 618,408,750 |
| 23 Sep 2020 | 53.00 | 53.75 | 52.25 | 53.00 | 16,368,300 | 869,055,775 |
| 22 Sep 2020 | 52.50 | 52.75 | 51.75 | 52.75 | 7,148,700 | 373,972,600 |
| 21 Sep 2020 | 53.50 | 53.75 | 52.25 | 52.25 | 9,621,600 | 509,227,700 |
| 18 Sep 2020 | 51.00 | 52.25 | 50.00 | 51.75 | 7,701,500 | 396,496,125 |
| 17 Sep 2020 | 51.50 | 51.75 | 50.50 | 50.75 | 8,207,100 | 419,171,425 |
| 16 Sep 2020 | 49.75 | 52.50 | 49.25 | 52.00 | 16,687,900 | 855,675,550 |
| 15 Sep 2020 | 48.50 | 49.25 | 48.25 | 48.75 | 3,220,100 | 157,024,425 |
| 14 Sep 2020 | 49.25 | 49.50 | 48.00 | 48.00 | 5,704,300 | 276,253,000 |
| 11 Sep 2020 | 50.00 | 50.50 | 48.75 | 49.00 | 5,371,400 | 265,996,000 |
| 10 Sep 2020 | 51.00 | 51.25 | 49.50 | 50.00 | 6,195,900 | 311,154,000 |
| 09 Sep 2020 | 48.00 | 51.25 | 48.00 | 50.75 | 11,316,000 | 567,177,400 |
| 08 Sep 2020 | 49.25 | 49.50 | 48.50 | 48.50 | 3,614,600 | 176,542,775 |
| 03 Sep 2020 | 50.25 | 50.25 | 49.00 | 49.25 | 5,975,400 | 296,295,175 |
| 02 Sep 2020 | 50.25 | 51.00 | 49.25 | 50.00 | 7,663,100 | 383,073,325 |
| 01 Sep 2020 | 50.25 | 51.25 | 49.75 | 50.00 | 6,341,600 | 319,761,675 |
| 31 Aug 2020 | 52.00 | 52.50 | 49.75 | 49.75 | 10,454,200 | 528,898,950 |
| 28 Aug 2020 | 52.25 | 53.00 | 51.50 | 51.75 | 9,357,100 | 488,285,250 |
| 27 Aug 2020 | 51.00 | 52.00 | 50.75 | 51.50 | 11,536,000 | 592,774,950 |
| 26 Aug 2020 | 49.00 | 52.00 | 48.50 | 50.50 | 18,758,600 | 950,794,875 |
Remark : Volume from SET main board.