Filter Dates:

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(17/12/2020 To 30/12/2020)
3.60 3.66 3.10 3.16 51,694,500 171,984,546
Previous 4 weeks
(16/11/2020 To 16/12/2020)
3.16 3.82 2.94 3.64 125,926,600 403,261,818
Daily Historical Data
15/01/2021 3.40 3.60 3.38 3.50 6,225,900 21,488,080
14/01/2021 3.30 3.42 3.28 3.36 4,369,600 14,622,982
13/01/2021 3.40 3.40 3.32 3.34 2,397,600 8,063,656
12/01/2021 3.30 3.40 3.30 3.36 2,844,600 9,498,518
11/01/2021 3.24 3.36 3.22 3.32 3,695,800 12,223,676
08/01/2021 3.34 3.36 3.28 3.32 3,013,700 9,967,962
07/01/2021 3.26 3.42 3.26 3.32 3,792,700 12,579,600
06/01/2021 3.24 3.32 3.22 3.24 3,224,500 10,509,410
05/01/2021 3.30 3.30 3.22 3.26 2,688,600 8,743,076
04/01/2021 3.16 3.30 3.10 3.28 3,499,000 11,200,472
30/12/2020 3.24 3.26 3.16 3.16 3,772,100 12,055,952
29/12/2020 3.18 3.30 3.16 3.28 2,217,300 7,169,850
28/12/2020 3.32 3.34 3.10 3.10 4,222,900 13,650,482
25/12/2020 3.36 3.36 3.28 3.32 2,025,200 6,698,470
24/12/2020 3.26 3.32 3.16 3.30 3,743,100 12,118,954
23/12/2020 3.22 3.26 3.20 3.22 3,452,400 11,151,786
22/12/2020 3.20 3.30 3.16 3.24 4,679,900 15,074,012
21/12/2020 3.12 3.44 3.10 3.20 13,793,900 44,900,730
18/12/2020 3.56 3.60 3.50 3.54 4,545,100 16,141,152
17/12/2020 3.60 3.66 3.46 3.56 9,242,600 33,023,158
16/12/2020 3.26 3.82 3.22 3.64 30,992,800 110,934,866
15/12/2020 3.26 3.28 3.16 3.24 3,719,000 11,936,596
14/12/2020 3.06 3.38 3.06 3.20 14,319,300 46,005,026
09/12/2020 3.06 3.08 3.02 3.06 2,705,900 8,255,632
08/12/2020 3.02 3.12 3.02 3.06 4,118,000 12,658,606
04/12/2020 3.04 3.06 3.00 3.00 3,022,000 9,119,094
03/12/2020 3.00 3.04 2.98 3.04 2,896,500 8,705,152
02/12/2020 3.02 3.06 2.96 3.00 3,622,600 10,875,232
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

Remark : Volume from SET main board.