Historical Price

  1. IR Home
  2. Stock Info
  3. Historical Price

Filter Dates

Historical price from : 26 Nov 2020 To 25 Feb 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 28 January 2021 To 10 February 2021 )		 2.54 2.78 2.52 2.60 538,179,500 1,433,376,448
Previous 4 weeks
( 29 December 2020 To 27 January 2021 )		 2.48 2.68 2.40 2.56 776,312,400 2,005,302,086
Daily Historical Data
25 February 2021 2.60 2.64 2.58 2.60 25,410,800 66,374,906
24 February 2021 2.62 2.62 2.58 2.60 18,395,100 47,872,370
23 February 2021 2.60 2.62 2.54 2.62 54,289,100 139,593,882
22 February 2021 2.62 2.64 2.58 2.58 43,124,900 112,503,090
19 February 2021 2.62 2.62 2.58 2.60 29,087,200 75,751,802
18 February 2021 2.60 2.62 2.58 2.60 29,026,000 75,426,930
17 February 2021 2.62 2.62 2.60 2.60 7,617,900 19,886,454
16 February 2021 2.60 2.64 2.58 2.60 27,551,800 71,766,612
15 February 2021 2.60 2.62 2.56 2.60 33,137,500 85,986,776
11 February 2021 2.62 2.64 2.56 2.58 34,572,300 89,797,330
10 February 2021 2.62 2.64 2.60 2.60 20,436,700 53,473,748
09 February 2021 2.68 2.70 2.58 2.60 56,155,900 147,940,428
08 February 2021 2.68 2.72 2.64 2.68 51,490,200 137,978,174
05 February 2021 2.72 2.72 2.64 2.68 58,205,700 156,216,500
04 February 2021 2.74 2.78 2.68 2.72 76,013,700 206,986,582
03 February 2021 2.70 2.76 2.66 2.74 100,187,600 271,741,990
02 February 2021 2.64 2.70 2.60 2.68 73,831,900 196,400,144
01 February 2021 2.60 2.64 2.58 2.60 26,501,100 69,341,614
29 January 2021 2.56 2.62 2.52 2.60 41,107,500 106,208,410
28 January 2021 2.54 2.58 2.52 2.54 34,249,200 87,088,858
27 January 2021 2.54 2.62 2.54 2.56 45,025,800 116,265,778
26 January 2021 2.62 2.64 2.54 2.54 58,891,200 151,417,566
25 January 2021 2.64 2.68 2.62 2.62 49,950,300 132,533,340
22 January 2021 2.64 2.68 2.58 2.64 76,908,600 202,171,920
21 January 2021 2.52 2.64 2.52 2.62 64,184,300 166,237,156
20 January 2021 2.56 2.56 2.52 2.52 18,460,600 46,988,466
19 January 2021 2.54 2.56 2.52 2.54 8,811,200 22,457,196
18 January 2021 2.54 2.56 2.52 2.52 9,988,400 25,292,306
15 January 2021 2.56 2.58 2.54 2.54 11,092,600 28,313,962
14 January 2021 2.56 2.62 2.54 2.56 34,883,800 89,684,854
13 January 2021 2.54 2.56 2.50 2.54 26,933,000 68,207,068
12 January 2021 2.62 2.64 2.54 2.54 51,878,500 133,413,022
11 January 2021 2.64 2.68 2.62 2.62 53,712,700 141,986,862
08 January 2021 2.56 2.66 2.54 2.66 147,174,300 384,850,182
07 January 2021 2.50 2.56 2.48 2.54 31,468,000 79,582,140
06 January 2021 2.50 2.54 2.48 2.50 29,302,100 73,687,114
05 January 2021 2.46 2.52 2.44 2.50 17,878,400 44,441,816
04 January 2021 2.46 2.46 2.40 2.44 17,048,000 41,518,248
30 December 2020 2.50 2.52 2.46 2.46 9,964,700 24,714,552
29 December 2020 2.48 2.50 2.44 2.50 12,755,900 31,538,538
28 December 2020 2.48 2.48 2.44 2.48 13,114,700 32,314,784
25 December 2020 2.46 2.50 2.46 2.48 12,910,200 31,904,534
24 December 2020 2.46 2.48 2.44 2.46 22,512,000 55,431,242
23 December 2020 2.46 2.50 2.44 2.48 21,267,700 52,745,796
22 December 2020 2.46 2.50 2.42 2.44 16,556,600 40,692,770
21 December 2020 2.46 2.52 2.44 2.46 34,959,600 86,622,924
18 December 2020 2.54 2.54 2.50 2.52 25,356,500 63,913,694
17 December 2020 2.56 2.60 2.52 2.52 54,198,700 138,315,122
16 December 2020 2.58 2.58 2.52 2.54 9,448,500 24,082,584
15 December 2020 2.56 2.58 2.54 2.58 7,840,500 20,129,740
14 December 2020 2.52 2.62 2.52 2.58 50,962,800 132,034,262
09 December 2020 2.54 2.56 2.50 2.50 53,754,000 135,384,034
08 December 2020 2.56 2.58 2.52 2.54 41,312,300 105,301,260
04 December 2020 2.58 2.60 2.56 2.56 18,234,900 46,963,814
03 December 2020 2.54 2.60 2.52 2.60 23,083,700 59,118,108
02 December 2020 2.56 2.56 2.50 2.52 22,402,400 56,675,170
01 December 2020 2.56 2.60 2.54 2.54 16,947,800 43,367,820
30 November 2020 2.60 2.60 2.54 2.54 21,026,600 53,983,334
27 November 2020 2.60 2.62 2.56 2.60 29,981,600 77,907,504
26 November 2020 2.64 2.68 2.60 2.62 41,988,200 110,388,310

Remark : Volume from SET main board.