Filter Dates


Historical price from : 20 Oct 2020 To 19 Jan 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 21 December 2020 To 05 January 2021 )
2.00 2.12 1.78 1.89 112,730,200 224,963,299
Previous 4 weeks
( 18 November 2020 To 18 December 2020 )
1.71 2.26 1.68 2.20 398,798,600 778,656,909
Daily Historical Data
19 January 2021 2.10 2.12 2.06 2.10 3,322,900 6,965,960
18 January 2021 2.12 2.12 2.00 2.06 11,034,200 22,677,060
15 January 2021 2.18 2.22 2.10 2.12 14,443,500 30,847,116
14 January 2021 2.10 2.28 2.10 2.18 65,272,300 143,447,344
13 January 2021 2.00 2.10 2.00 2.04 27,638,900 56,624,206
12 January 2021 1.90 1.96 1.89 1.95 6,619,600 12,782,349
11 January 2021 1.90 1.93 1.86 1.88 9,268,100 17,540,162
08 January 2021 1.94 1.98 1.90 1.92 13,334,200 25,851,465
07 January 2021 1.95 1.95 1.91 1.93 6,049,400 11,675,787
06 January 2021 1.90 1.98 1.88 1.92 10,786,100 20,910,376
05 January 2021 1.92 1.92 1.88 1.89 4,274,100 8,089,257
04 January 2021 1.87 1.88 1.78 1.87 9,582,900 17,685,279
30 December 2020 1.97 1.97 1.89 1.90 8,807,300 16,908,480
29 December 2020 2.00 2.04 1.95 1.97 5,760,800 11,380,074
28 December 2020 2.08 2.08 2.00 2.00 5,175,200 10,575,310
25 December 2020 2.04 2.12 2.02 2.06 7,643,300 15,767,004
24 December 2020 2.00 2.08 1.98 2.02 9,316,300 18,837,019
23 December 2020 2.00 2.02 1.97 1.98 10,226,500 20,359,134
22 December 2020 1.99 2.02 1.91 2.00 13,925,300 27,394,942
21 December 2020 2.00 2.12 2.00 2.00 38,018,500 77,966,800
18 December 2020 2.18 2.24 2.14 2.20 20,443,300 44,938,540
17 December 2020 2.22 2.22 2.16 2.16 13,362,200 29,198,248
16 December 2020 2.16 2.26 2.16 2.22 26,083,100 57,864,038
15 December 2020 2.10 2.16 2.08 2.14 17,452,200 37,148,900
14 December 2020 2.06 2.24 2.06 2.14 51,233,000 110,631,168
09 December 2020 1.91 2.08 1.91 2.06 72,554,100 143,652,945
08 December 2020 1.83 1.97 1.83 1.87 58,820,100 111,915,877
04 December 2020 1.70 1.86 1.70 1.81 49,364,700 88,566,458
03 December 2020 1.68 1.73 1.68 1.70 2,883,800 4,922,327
02 December 2020 1.72 1.73 1.68 1.69 6,885,100 11,684,006
01 December 2020 1.73 1.73 1.70 1.70 2,417,100 4,140,819
30 November 2020 1.75 1.77 1.70 1.72 8,414,300 14,605,756
27 November 2020 1.70 1.78 1.68 1.75 20,875,500 36,289,962
26 November 2020 1.72 1.73 1.69 1.71 7,422,900 12,699,057
25 November 2020 1.74 1.76 1.72 1.72 3,123,300 5,424,004
24 November 2020 1.75 1.78 1.72 1.74 7,064,100 12,353,404
23 November 2020 1.75 1.78 1.75 1.76 9,395,600 16,568,737
20 November 2020 1.71 1.75 1.71 1.74 7,021,800 12,147,023
19 November 2020 1.72 1.73 1.69 1.72 7,685,000 13,136,365
18 November 2020 1.71 1.73 1.70 1.71 6,297,400 10,769,275
17 November 2020 1.67 1.76 1.67 1.73 25,570,700 44,213,541
16 November 2020 1.63 1.67 1.62 1.64 11,811,200 19,477,654
13 November 2020 1.61 1.63 1.60 1.62 3,038,800 4,923,092
12 November 2020 1.62 1.62 1.60 1.61 1,976,200 3,175,039
11 November 2020 1.60 1.64 1.58 1.62 13,166,200 21,288,315
10 November 2020 1.53 1.62 1.53 1.59 22,817,700 36,046,192
09 November 2020 1.47 1.53 1.47 1.50 5,805,300 8,722,197
06 November 2020 1.49 1.50 1.43 1.46 1,252,600 1,832,688
05 November 2020 1.42 1.50 1.42 1.48 3,485,200 5,144,108
04 November 2020 1.42 1.43 1.41 1.42 1,246,300 1,772,112
03 November 2020 1.43 1.44 1.39 1.44 3,973,400 5,630,560
02 November 2020 1.41 1.43 1.41 1.43 715,100 1,016,566
30 October 2020 1.42 1.44 1.40 1.42 1,394,700 1,982,295
29 October 2020 1.42 1.43 1.40 1.41 1,993,800 2,822,532
28 October 2020 1.40 1.44 1.40 1.43 1,411,600 2,015,401
27 October 2020 1.43 1.43 1.38 1.41 2,553,600 3,579,182
26 October 2020 1.44 1.44 1.41 1.43 310,600 442,656
22 October 2020 1.49 1.50 1.41 1.41 5,544,900 7,941,458
21 October 2020 1.52 1.53 1.48 1.51 1,268,200 1,906,099
20 October 2020 1.40 1.56 1.40 1.50 3,982,000 5,872,451

Remark : Volume from SET main board.