Filter Dates:

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(04/11/2020 To 17/11/2020)
2.92 3.44 2.78 3.08 25,661,000 80,667,340
Previous 4 weeks
(05/10/2020 To 03/11/2020)
3.18 3.26 2.86 2.90 21,132,400 64,831,272
Daily Historical Data
01/12/2020 2.98 3.04 2.96 3.00 3,081,200 9,266,042
30/11/2020 3.04 3.08 2.94 2.94 11,209,600 33,323,522
27/11/2020 3.06 3.08 3.02 3.04 3,193,100 9,722,970
26/11/2020 3.06 3.10 3.02 3.06 3,093,600 9,428,978
25/11/2020 3.10 3.16 3.04 3.04 4,402,000 13,514,546
24/11/2020 3.12 3.16 3.04 3.06 5,738,800 17,599,046
23/11/2020 3.06 3.20 3.02 3.12 8,204,800 25,520,968
20/11/2020 3.02 3.10 3.00 3.04 7,636,100 23,260,792
19/11/2020 3.08 3.10 3.02 3.02 5,161,800 15,807,172
18/11/2020 3.08 3.08 3.04 3.06 685,900 2,092,678
17/11/2020 3.14 3.14 3.04 3.08 3,363,400 10,380,684
16/11/2020 3.16 3.20 3.06 3.06 4,760,200 14,854,216
13/11/2020 2.78 3.18 2.78 3.12 3,727,600 11,172,958
12/11/2020 - - - - 0 0
11/11/2020 3.30 3.32 3.16 3.20 2,553,000 8,219,300
10/11/2020 3.44 3.44 3.10 3.32 7,876,700 26,058,636
09/11/2020 2.98 3.00 2.94 3.00 998,600 2,973,068
06/11/2020 2.98 3.00 2.94 2.98 732,900 2,180,206
05/11/2020 2.94 2.96 2.90 2.96 1,005,700 2,949,808
04/11/2020 2.92 2.94 2.90 2.94 642,900 1,878,464
03/11/2020 2.92 2.94 2.90 2.90 1,120,100 3,273,354
02/11/2020 2.88 2.94 2.86 2.90 888,700 2,575,298
30/10/2020 2.92 2.96 2.88 2.88 1,193,400 3,472,682
29/10/2020 2.96 2.98 2.90 2.92 1,728,700 5,063,888
28/10/2020 2.96 3.00 2.96 3.00 746,500 2,218,566
27/10/2020 3.00 3.02 2.96 2.98 707,900 2,109,104
26/10/2020 2.98 3.02 2.98 3.02 386,300 1,158,090
22/10/2020 3.04 3.08 2.96 3.00 1,207,800 3,624,662
21/10/2020 3.06 3.06 3.00 3.04 674,500 2,035,930
20/10/2020 3.02 3.06 2.98 3.02 909,900 2,748,686
19/10/2020 3.10 3.10 3.00 3.00 1,529,000 4,657,540
16/10/2020 3.20 3.20 3.12 3.14 669,200 2,104,832
15/10/2020 3.16 3.20 3.14 3.16 852,300 2,699,102
14/10/2020 3.24 3.24 3.16 3.16 727,400 2,325,040
12/10/2020 3.16 3.22 3.16 3.22 973,100 3,093,184
09/10/2020 3.14 3.26 3.14 3.18 1,411,300 4,498,262
08/10/2020 3.22 3.22 3.18 3.18 749,600 2,388,524
07/10/2020 3.20 3.22 3.14 3.22 727,500 2,323,828
06/10/2020 3.16 3.20 2.98 3.20 1,761,400 5,547,064
05/10/2020 3.18 3.24 3.16 3.18 2,167,800 6,913,636
02/10/2020 3.24 3.24 3.14 3.18 981,000 3,114,918
01/10/2020 3.24 3.24 3.18 3.20 1,075,100 3,451,772
30/09/2020 3.24 3.26 3.20 3.24 1,428,900 4,618,262
29/09/2020 3.20 3.28 3.18 3.20 2,192,300 7,060,546
28/09/2020 3.24 3.26 3.18 3.20 1,119,400 3,589,028
25/09/2020 3.22 3.24 3.16 3.22 719,800 2,296,340
24/09/2020 3.28 3.28 3.14 3.18 3,017,300 9,619,538
23/09/2020 3.26 3.28 3.24 3.24 678,200 2,211,084
22/09/2020 3.28 3.30 3.24 3.26 1,122,400 3,672,716
21/09/2020 3.30 3.34 3.28 3.28 1,460,400 4,823,128
18/09/2020 3.36 3.42 3.30 3.30 2,239,800 7,513,576
17/09/2020 3.40 3.40 3.36 3.38 866,000 2,922,650
16/09/2020 3.46 3.48 3.30 3.38 1,673,600 5,657,030
15/09/2020 3.64 3.68 3.42 3.46 5,115,200 18,069,118
14/09/2020 3.42 3.74 3.34 3.62 15,599,200 55,802,292
11/09/2020 3.42 3.48 3.36 3.38 1,946,100 6,623,874
10/09/2020 3.20 3.52 3.18 3.48 8,222,100 27,980,216
09/09/2020 3.18 3.22 3.14 3.22 937,200 2,981,016
08/09/2020 3.22 3.24 3.16 3.22 917,600 2,939,232
03/09/2020 3.28 3.30 3.20 3.24 615,000 2,001,422

Remark : Volume from SET main board.