Filter Dates:
To
Historical price from 16 Oct 2020 To 15 Jan 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 17 Dec 2020 To 30 Dec 2020 )
11.30 11.30 11.00 11.20 337,900 3,795,800
Previous 4 weeks
( 16 Nov 2020 To 16 Dec 2020 )
11.50 11.50 11.00 11.30 1,606,100 18,139,050
Daily Historical Data
15 Jan 2021 11.00 11.00 11.00 11.00 59,800 657,800
14 Jan 2021 11.20 11.20 11.00 11.10 5,300 58,820
13 Jan 2021 11.10 11.10 11.10 11.10 11,100 123,210
12 Jan 2021 11.10 11.10 11.10 11.10 400 4,440
11 Jan 2021 11.10 11.20 10.90 11.10 15,500 170,400
08 Jan 2021 11.20 11.20 11.10 11.10 500 5,580
07 Jan 2021 11.10 11.10 11.10 11.10 14,900 165,390
06 Jan 2021 11.20 11.20 11.10 11.10 400 4,450
05 Jan 2021 11.00 11.10 11.00 11.10 9,600 106,460
04 Jan 2021 11.20 11.20 11.00 11.00 46,600 515,020
30 Dec 2020 11.20 11.20 11.20 11.20 55,800 624,960
29 Dec 2020 11.20 11.30 11.20 11.20 52,300 585,790
28 Dec 2020 11.10 11.30 11.10 11.30 10,200 113,250
25 Dec 2020 11.20 11.20 11.20 11.20 1,500 16,800
24 Dec 2020 11.10 11.10 11.00 11.10 5,100 56,560
23 Dec 2020 11.00 11.10 11.00 11.10 4,200 46,590
22 Dec 2020 11.10 11.20 11.00 11.20 1,100 12,200
21 Dec 2020 11.30 11.30 11.10 11.10 24,300 270,890
18 Dec 2020 11.20 11.20 11.10 11.20 7,600 84,950
17 Dec 2020 11.30 11.30 11.20 11.20 175,800 1,983,810
16 Dec 2020 11.20 11.30 11.20 11.30 176,000 1,983,800
15 Dec 2020 11.30 11.30 11.20 11.30 209,600 2,363,040
14 Dec 2020 11.30 11.30 11.30 11.30 252,900 2,857,770
09 Dec 2020 11.30 11.30 11.20 11.30 150,300 1,698,380
08 Dec 2020 11.30 11.30 11.20 11.30 101,700 1,149,010
04 Dec 2020 11.20 11.30 11.20 11.30 73,800 829,660
03 Dec 2020 11.10 11.10 11.00 11.10 14,700 162,970
02 Dec 2020 11.20 11.20 11.10 11.20 21,300 238,060
01 Dec 2020 11.20 11.20 11.20 11.20 22,500 252,000
30 Nov 2020 11.20 11.30 11.20 11.30 600 6,730
27 Nov 2020 11.30 11.30 11.20 11.20 47,800 535,420
26 Nov 2020 11.30 11.30 11.20 11.30 13,400 150,120
25 Nov 2020 11.30 11.30 11.20 11.30 216,200 2,441,560
24 Nov 2020 11.20 11.30 11.20 11.30 42,700 481,950
23 Nov 2020 11.30 11.30 11.20 11.20 19,000 212,840
20 Nov 2020 11.10 11.30 11.10 11.30 44,600 499,580
19 Nov 2020 11.30 11.40 11.30 11.40 38,000 433,190
18 Nov 2020 11.50 11.50 11.40 11.40 22,700 259,000
17 Nov 2020 11.50 11.50 11.40 11.40 134,800 1,543,720
16 Nov 2020 11.50 11.50 11.50 11.50 3,500 40,250
13 Nov 2020 11.50 11.50 11.40 11.50 15,300 174,460
12 Nov 2020 11.40 11.50 11.40 11.50 15,400 175,570
11 Nov 2020 11.50 11.50 11.40 11.40 49,500 566,060
10 Nov 2020 11.40 11.40 11.40 11.40 151,000 1,721,400
09 Nov 2020 11.40 11.40 11.40 11.40 7,900 90,060
06 Nov 2020 11.40 11.40 11.30 11.30 6,500 74,000
05 Nov 2020 11.40 11.40 11.40 11.40 2,000 22,800
04 Nov 2020 11.20 11.20 11.20 11.20 1,100 12,320
03 Nov 2020 11.20 11.20 11.20 11.20 9,000 100,800
02 Nov 2020 11.20 11.20 11.20 11.20 22,100 247,520
30 Oct 2020 11.40 11.40 11.40 11.40 100 1,140
29 Oct 2020 11.20 11.20 11.10 11.20 4,500 50,100
28 Oct 2020 11.20 11.20 11.20 11.20 11,000 123,200
27 Oct 2020 11.50 11.50 11.50 11.50 1,000 11,500
26 Oct 2020 11.30 11.30 11.30 11.30 1,200 13,560
22 Oct 2020 11.30 11.30 11.30 11.30 6,000 67,800
21 Oct 2020 11.30 11.30 11.30 11.30 16,500 186,450
20 Oct 2020 11.50 11.50 11.50 11.50 300 3,450
19 Oct 2020 11.50 11.50 11.20 11.50 900 10,230
16 Oct 2020 11.30 11.30 11.20 11.30 3,900 43,870

Remark : Volume from SET main board.