Historical Price

26 Nov 2020 To 25 Feb 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(28 Jan 2021 To 10 Feb 2021)
4.30 4.78 4.28 4.78 8,358,700 38,417,004
Previous 4 weeks
(29 Dec 2020 To 27 Jan 2021)
4.30 4.38 4.24 4.30 2,683,700 11,547,370
Daily Historical Data
25 Feb 2021 4.44 4.46 4.36 4.40 418,600 1,829,148
24 Feb 2021 4.42 4.48 4.40 4.44 241,200 1,074,600
23 Feb 2021 4.52 4.54 4.36 4.40 253,500 1,124,500
22 Feb 2021 4.60 4.64 4.50 4.50 1,047,900 4,749,744
19 Feb 2021 4.70 4.70 4.56 4.68 100,200 464,838
18 Feb 2021 4.70 4.76 4.68 4.68 161,000 759,424
17 Feb 2021 4.66 4.72 4.64 4.70 443,400 2,081,298
16 Feb 2021 4.72 4.72 4.64 4.64 280,000 1,308,252
15 Feb 2021 4.72 4.72 4.64 4.68 235,000 1,099,240
11 Feb 2021 4.80 4.80 4.64 4.70 577,000 2,716,764
10 Feb 2021 4.48 4.78 4.44 4.78 6,242,200 29,209,768
09 Feb 2021 4.34 4.52 4.32 4.42 724,300 3,211,268
08 Feb 2021 4.34 4.36 4.32 4.34 117,200 507,028
05 Feb 2021 4.30 4.34 4.30 4.34 380,100 1,636,790
04 Feb 2021 4.30 4.34 4.30 4.34 107,200 463,160
03 Feb 2021 4.30 4.34 4.28 4.34 277,600 1,194,886
02 Feb 2021 4.30 4.32 4.28 4.32 133,700 575,168
01 Feb 2021 4.30 4.34 4.30 4.30 196,800 847,028
29 Jan 2021 4.28 4.34 4.28 4.30 81,700 352,126
28 Jan 2021 4.30 4.30 4.28 4.30 97,900 419,782
27 Jan 2021 4.30 4.34 4.30 4.30 102,500 441,128
26 Jan 2021 4.30 4.32 4.30 4.32 60,900 262,624
25 Jan 2021 4.30 4.32 4.28 4.32 157,600 677,484
22 Jan 2021 4.32 4.32 4.28 4.32 91,800 395,256
21 Jan 2021 4.32 4.32 4.30 4.32 85,300 367,652
20 Jan 2021 4.30 4.32 4.30 4.32 88,200 379,280
19 Jan 2021 4.32 4.32 4.30 4.30 173,600 747,990
18 Jan 2021 4.30 4.32 4.28 4.32 45,400 195,248
15 Jan 2021 4.30 4.32 4.28 4.32 135,100 580,774
14 Jan 2021 4.30 4.32 4.30 4.30 224,000 963,386
13 Jan 2021 4.32 4.32 4.26 4.28 137,600 590,284
12 Jan 2021 4.30 4.32 4.30 4.30 164,900 709,938
11 Jan 2021 4.30 4.34 4.28 4.30 59,000 253,304
08 Jan 2021 4.32 4.36 4.32 4.32 181,500 785,770
07 Jan 2021 4.34 4.38 4.28 4.34 111,100 481,080
06 Jan 2021 4.30 4.32 4.28 4.30 179,100 770,984
05 Jan 2021 4.28 4.32 4.24 4.32 41,500 177,546
04 Jan 2021 4.26 4.32 4.26 4.30 81,300 349,274
30 Dec 2020 4.28 4.32 4.26 4.28 230,900 989,258
29 Dec 2020 4.30 4.32 4.28 4.30 332,400 1,429,110
28 Dec 2020 4.30 4.32 4.26 4.30 102,400 440,732
25 Dec 2020 4.32 4.34 4.26 4.30 279,800 1,200,692
24 Dec 2020 4.28 4.36 4.10 4.28 110,800 473,808
23 Dec 2020 4.32 4.34 4.26 4.28 8,100 34,796
22 Dec 2020 4.22 4.38 4.22 4.28 77,400 335,386
21 Dec 2020 4.26 4.38 4.22 4.22 270,100 1,152,306
18 Dec 2020 4.36 4.44 4.32 4.38 180,900 793,112
17 Dec 2020 4.38 4.40 4.36 4.36 531,800 2,330,814
16 Dec 2020 4.20 4.38 4.20 4.32 824,200 3,559,644
15 Dec 2020 4.20 4.24 4.18 4.20 331,300 1,394,160
14 Dec 2020 4.30 4.34 4.10 4.18 1,269,400 5,338,404
09 Dec 2020 4.30 4.34 4.28 4.30 347,900 1,498,772
08 Dec 2020 4.30 4.32 4.26 4.30 345,900 1,485,492
04 Dec 2020 4.46 4.46 4.20 4.28 2,827,100 12,144,434
03 Dec 2020 4.42 4.46 4.40 4.44 279,900 1,239,876
02 Dec 2020 4.44 4.50 4.40 4.40 1,021,700 4,535,608
01 Dec 2020 4.42 4.44 4.38 4.38 247,500 1,090,864
30 Nov 2020 4.48 4.56 4.38 4.40 698,100 3,094,242
27 Nov 2020 4.54 4.66 4.42 4.50 901,800 4,049,540
26 Nov 2020 4.60 4.62 4.42 4.54 696,500 3,131,950

Remark : Volume from SET main board.