Historical Price

01 Sep 2020 To 27 Nov 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(02 Nov 2020 To 13 Nov 2020)
4.40 4.66 4.40 4.58 520,800 2,373,772
Previous 4 weeks
(01 Oct 2020 To 30 Oct 2020)
4.62 4.74 4.32 4.40 1,194,800 5,426,050
Daily Historical Data
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
25 Nov 2020 4.72 4.72 4.40 4.64 1,197,700 5,435,328
24 Nov 2020 4.58 4.88 4.56 4.70 410,000 1,931,458
23 Nov 2020 4.58 4.62 4.54 4.58 112,000 513,358
20 Nov 2020 4.66 4.74 4.40 4.50 2,390,200 10,819,152
19 Nov 2020 4.60 4.62 4.60 4.62 19,500 89,928
18 Nov 2020 4.64 4.64 4.56 4.62 2,000 9,166
17 Nov 2020 4.60 4.60 4.56 4.58 33,200 151,864
16 Nov 2020 4.58 4.62 4.58 4.58 33,700 154,908
13 Nov 2020 4.58 4.58 4.56 4.58 26,900 122,892
12 Nov 2020 4.54 4.60 4.50 4.60 88,800 403,606
11 Nov 2020 4.56 4.56 4.50 4.56 108,800 495,066
10 Nov 2020 4.58 4.62 4.56 4.56 116,700 535,694
09 Nov 2020 4.52 4.60 4.52 4.58 20,800 94,852
06 Nov 2020 4.62 4.62 4.48 4.58 11,300 51,472
05 Nov 2020 4.56 4.66 4.56 4.62 44,500 205,610
04 Nov 2020 4.50 4.58 4.46 4.58 20,400 91,528
03 Nov 2020 4.50 4.58 4.44 4.58 70,500 318,764
02 Nov 2020 4.40 4.52 4.40 4.52 12,100 54,288
30 Oct 2020 4.48 4.50 4.32 4.40 131,500 578,874
29 Oct 2020 4.54 4.56 4.48 4.50 57,100 256,016
28 Oct 2020 4.50 4.60 4.42 4.54 268,000 1,195,430
27 Oct 2020 4.60 4.64 4.60 4.62 22,300 103,398
26 Oct 2020 4.50 4.62 4.44 4.62 56,200 254,680
22 Oct 2020 4.54 4.60 4.44 4.58 69,800 314,674
21 Oct 2020 4.54 4.60 4.44 4.50 8,600 38,770
20 Oct 2020 4.50 4.74 4.40 4.40 75,900 340,938
19 Oct 2020 4.56 4.56 4.54 4.54 7,900 35,868
16 Oct 2020 4.62 4.62 4.56 4.56 1,600 7,310
15 Oct 2020 4.66 4.66 4.58 4.58 71,600 330,710
14 Oct 2020 4.64 4.68 4.64 4.66 19,000 88,558
12 Oct 2020 4.64 4.66 4.64 4.64 16,000 74,340
09 Oct 2020 4.62 4.66 4.60 4.60 32,800 151,378
08 Oct 2020 4.62 4.70 4.60 4.64 46,600 215,810
07 Oct 2020 4.58 4.70 4.56 4.70 45,900 214,308
06 Oct 2020 4.60 4.66 4.58 4.58 50,400 231,832
05 Oct 2020 4.62 4.70 4.54 4.70 194,300 904,484
02 Oct 2020 4.62 4.62 4.56 4.58 12,500 57,448
01 Oct 2020 4.62 4.62 4.58 4.60 6,800 31,224
30 Sep 2020 4.60 4.62 4.56 4.60 218,200 1,003,030
29 Sep 2020 4.60 4.60 4.56 4.56 3,700 16,964
28 Sep 2020 4.58 4.58 4.56 4.58 14,800 67,778
25 Sep 2020 4.62 4.62 4.56 4.58 20,900 95,962
24 Sep 2020 4.60 4.62 4.56 4.62 29,600 135,360
23 Sep 2020 4.62 4.64 4.60 4.62 8,700 40,060
22 Sep 2020 4.58 4.62 4.58 4.62 13,700 63,284
21 Sep 2020 4.60 4.66 4.60 4.62 36,000 165,832
18 Sep 2020 4.60 4.66 4.56 4.66 161,900 743,588
17 Sep 2020 4.66 4.70 4.58 4.60 52,400 241,332
16 Sep 2020 4.62 4.74 4.62 4.66 47,000 219,260
15 Sep 2020 4.62 4.76 4.60 4.74 284,800 1,332,952
14 Sep 2020 4.74 4.76 4.64 4.74 20,800 97,774
11 Sep 2020 4.70 4.76 4.66 4.74 105,300 493,358
10 Sep 2020 4.70 4.74 4.64 4.64 124,400 586,074
09 Sep 2020 4.68 4.70 4.58 4.68 133,400 615,248
08 Sep 2020 4.76 4.78 4.70 4.74 31,400 148,448
03 Sep 2020 4.68 4.74 4.68 4.74 10,700 50,444
02 Sep 2020 4.68 4.70 4.68 4.70 2,700 12,682
01 Sep 2020 4.66 4.68 4.66 4.68 42,800 199,758

Remark : Volume from SET main board.