Filter Dates :
To
Historical price from 23 Jul 2020 To 22 Oct 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 24 Sep 2020 To 07 Oct 2020 )
2.78 2.94 2.70 2.92 954,300 2,732,882
Previous 4 weeks
( 25 Aug 2020 To 23 Sep 2020 )
2.96 2.98 2.52 2.80 3,829,000 10,690,768
Daily Historical Data
22 Oct 2020 2.76 2.78 2.74 2.74 52,300 143,316
21 Oct 2020 2.72 2.80 2.70 2.78 59,300 160,474
20 Oct 2020 2.66 2.80 2.66 2.74 72,500 199,412
19 Oct 2020 2.82 2.90 2.62 2.62 401,000 1,103,878
16 Oct 2020 2.88 2.90 2.80 2.90 81,800 232,682
15 Oct 2020 2.96 2.96 2.82 2.84 194,400 559,500
14 Oct 2020 2.96 3.08 2.90 2.96 182,100 544,012
12 Oct 2020 2.90 3.10 2.90 2.96 254,400 763,604
09 Oct 2020 2.90 2.90 2.84 2.84 20,500 58,976
08 Oct 2020 2.94 2.94 2.80 2.86 45,100 129,414
07 Oct 2020 2.86 2.94 2.86 2.92 21,600 63,028
06 Oct 2020 2.90 2.90 2.86 2.90 71,200 205,834
05 Oct 2020 2.90 2.92 2.90 2.90 4,200 12,182
02 Oct 2020 2.88 2.90 2.88 2.88 8,700 25,098
01 Oct 2020 2.88 2.90 2.88 2.90 2,300 6,628
30 Sep 2020 2.80 2.92 2.72 2.88 670,800 1,935,488
29 Sep 2020 2.76 2.82 2.70 2.76 127,000 349,466
28 Sep 2020 2.84 2.86 2.78 2.82 8,200 23,156
25 Sep 2020 2.76 2.76 2.76 2.76 13,200 36,432
24 Sep 2020 2.78 2.80 2.74 2.80 27,100 75,570
23 Sep 2020 2.80 2.80 2.72 2.80 29,000 81,034
22 Sep 2020 2.94 2.94 2.70 2.80 79,700 221,468
21 Sep 2020 2.98 2.98 2.72 2.90 373,400 1,039,408
18 Sep 2020 2.52 2.76 2.52 2.64 10,500 27,500
17 Sep 2020 - - - - 0 0
16 Sep 2020 2.72 2.72 2.60 2.70 20,200 53,314
15 Sep 2020 2.70 2.70 2.66 2.66 13,600 36,428
14 Sep 2020 2.72 2.72 2.66 2.66 136,800 364,940
11 Sep 2020 2.74 2.76 2.70 2.72 323,300 876,696
10 Sep 2020 2.74 2.76 2.72 2.72 127,400 347,638
09 Sep 2020 2.80 2.80 2.70 2.80 251,100 688,080
08 Sep 2020 2.74 2.78 2.74 2.74 6,400 17,704
03 Sep 2020 2.74 2.80 2.74 2.74 286,300 787,800
02 Sep 2020 2.76 2.82 2.74 2.80 331,800 923,206
01 Sep 2020 2.80 2.84 2.74 2.80 729,400 2,035,408
31 Aug 2020 2.92 2.92 2.84 2.84 52,500 149,988
28 Aug 2020 2.86 2.92 2.82 2.92 345,700 981,532
27 Aug 2020 2.88 2.94 2.88 2.92 99,300 286,324
26 Aug 2020 2.88 2.94 2.86 2.92 296,700 854,964
25 Aug 2020 2.96 2.96 2.88 2.88 315,900 917,336
24 Aug 2020 2.94 2.98 2.94 2.98 221,400 656,246
21 Aug 2020 2.98 2.98 2.94 2.96 39,300 116,464
20 Aug 2020 2.98 3.00 2.92 3.00 6,900 20,492
19 Aug 2020 2.98 2.98 2.90 2.96 66,800 195,694
18 Aug 2020 2.96 3.00 2.92 3.00 25,200 74,388
17 Aug 2020 3.00 3.00 2.96 3.00 9,500 28,300
14 Aug 2020 2.96 3.00 2.96 2.98 18,100 54,040
13 Aug 2020 3.10 3.10 2.94 2.96 44,300 132,124
11 Aug 2020 3.00 3.02 2.98 3.00 45,200 134,802
10 Aug 2020 3.02 3.02 2.98 3.00 128,900 387,102
07 Aug 2020 3.18 3.18 2.90 3.04 50,100 150,252
06 Aug 2020 2.94 2.94 2.82 2.82 19,500 55,562
05 Aug 2020 2.92 2.92 2.82 2.84 249,200 708,088
04 Aug 2020 2.78 2.96 2.78 2.84 320,100 908,862
03 Aug 2020 2.54 2.80 2.54 2.80 25,700 69,006
31 Jul 2020 2.84 2.86 2.80 2.82 151,900 427,438
30 Jul 2020 2.86 2.88 2.82 2.82 262,500 749,238
29 Jul 2020 2.88 2.90 2.88 2.90 18,300 52,848
24 Jul 2020 2.88 2.90 2.86 2.88 46,600 133,586
23 Jul 2020 2.88 2.90 2.88 2.90 35,100 101,220

Remark : Volume from SET main board.