Historical Price
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.