Filter Dates :
To
Historical price from 26 Oct 2020 To 22 Jan 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 24 Dec 2020 To 08 Jan 2021 )
3.10 3.56 3.04 3.26 2,178,100 7,207,338
Previous 4 weeks
( 23 Nov 2020 To 23 Dec 2020 )
2.82 3.18 2.80 3.14 3,059,700 9,437,986
Daily Historical Data
22 Jan 2021 3.82 3.90 3.74 3.76 280,600 1,062,120
21 Jan 2021 3.84 3.90 3.84 3.86 106,600 410,252
20 Jan 2021 3.90 3.92 3.82 3.86 286,400 1,109,414
19 Jan 2021 3.78 3.94 3.78 3.90 747,700 2,873,406
18 Jan 2021 3.80 3.80 3.64 3.74 568,100 2,106,240
15 Jan 2021 3.46 3.76 3.46 3.74 997,400 3,644,570
14 Jan 2021 3.46 3.46 3.30 3.40 285,100 969,822
13 Jan 2021 3.40 3.48 3.36 3.46 245,400 838,336
12 Jan 2021 3.28 3.40 3.26 3.34 270,100 895,860
11 Jan 2021 3.24 3.36 3.24 3.32 150,200 492,378
08 Jan 2021 3.42 3.42 3.18 3.26 313,200 1,037,698
07 Jan 2021 3.48 3.56 3.42 3.42 266,300 933,334
06 Jan 2021 3.28 3.44 3.28 3.40 872,200 2,942,324
05 Jan 2021 3.08 3.26 3.08 3.26 441,700 1,413,204
04 Jan 2021 3.06 3.10 3.04 3.08 34,900 107,042
30 Dec 2020 3.06 3.12 3.06 3.06 83,800 258,256
29 Dec 2020 3.10 3.14 3.10 3.14 37,500 117,238
28 Dec 2020 3.14 3.14 3.10 3.10 18,800 58,752
25 Dec 2020 3.10 3.14 3.10 3.14 34,300 106,670
24 Dec 2020 3.10 3.16 3.04 3.14 75,400 232,820
23 Dec 2020 3.14 3.16 3.10 3.14 23,500 73,692
22 Dec 2020 3.00 3.12 3.00 3.12 23,500 72,150
21 Dec 2020 2.80 3.16 2.80 3.10 182,000 545,646
18 Dec 2020 3.14 3.16 3.12 3.16 132,700 416,410
17 Dec 2020 3.14 3.14 3.12 3.12 30,000 93,634
16 Dec 2020 3.10 3.14 3.08 3.14 138,400 430,862
15 Dec 2020 3.16 3.18 3.10 3.10 102,900 322,672
14 Dec 2020 3.12 3.16 3.12 3.12 194,000 606,462
09 Dec 2020 3.14 3.16 3.08 3.12 93,200 290,182
08 Dec 2020 3.10 3.16 3.06 3.14 287,300 892,892
04 Dec 2020 3.10 3.12 3.08 3.12 217,700 676,812
03 Dec 2020 3.08 3.12 3.08 3.10 140,100 434,088
02 Dec 2020 3.08 3.16 3.08 3.10 122,800 380,936
01 Dec 2020 3.10 3.12 3.08 3.10 39,100 121,192
30 Nov 2020 3.12 3.18 3.10 3.10 458,800 1,443,596
27 Nov 2020 3.06 3.12 3.06 3.10 51,100 157,284
26 Nov 2020 3.06 3.06 3.02 3.04 127,200 386,530
25 Nov 2020 3.06 3.10 3.04 3.04 163,400 502,472
24 Nov 2020 3.10 3.10 3.00 3.02 223,800 679,552
23 Nov 2020 2.82 2.98 2.82 2.96 308,200 910,922
20 Nov 2020 2.84 2.88 2.74 2.82 485,300 1,344,156
19 Nov 2020 2.70 2.80 2.70 2.80 100,200 277,004
18 Nov 2020 2.80 2.80 2.76 2.76 33,800 93,594
17 Nov 2020 2.76 2.78 2.68 2.76 120,800 328,664
16 Nov 2020 2.70 2.74 2.70 2.72 99,100 268,090
13 Nov 2020 2.72 2.74 2.68 2.74 60,400 164,614
12 Nov 2020 2.66 2.68 2.60 2.66 404,300 1,062,280
11 Nov 2020 2.68 2.70 2.66 2.66 284,000 758,390
10 Nov 2020 2.70 2.72 2.66 2.66 246,600 661,482
09 Nov 2020 2.70 2.70 2.68 2.70 58,000 156,102
06 Nov 2020 2.70 2.72 2.62 2.72 134,700 359,258
05 Nov 2020 2.70 2.72 2.68 2.68 371,900 1,002,732
04 Nov 2020 2.68 2.74 2.68 2.72 495,700 1,342,952
03 Nov 2020 2.64 2.70 2.64 2.66 105,200 280,158
02 Nov 2020 2.66 2.68 2.66 2.68 41,600 111,296
30 Oct 2020 2.70 2.72 2.58 2.60 315,600 825,442
29 Oct 2020 2.68 2.68 2.66 2.66 18,700 49,882
28 Oct 2020 2.72 2.72 2.68 2.68 299,500 811,294
27 Oct 2020 2.76 2.76 2.70 2.70 123,600 334,988
26 Oct 2020 2.72 2.78 2.70 2.76 211,100 570,114

Remark : Volume from SET main board.