Filter Dates

Historical price from : 08 Sep 2020 To 02 Dec 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 05 November 2020 To 18 November 2020 )
2.50 2.60 2.48 2.52 260,635,900 660,206,580
Previous 4 weeks
( 06 October 2020 To 04 November 2020 )
2.42 2.64 2.34 2.50 397,998,600 985,418,896
Daily Historical Data
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
25 November 2020 2.64 2.68 2.62 2.66 44,152,600 117,001,278
24 November 2020 2.70 2.70 2.60 2.60 28,534,400 75,306,714
23 November 2020 2.60 2.70 2.58 2.70 86,322,700 229,554,944
20 November 2020 2.50 2.58 2.50 2.58 45,349,000 115,517,034
19 November 2020 2.52 2.54 2.50 2.50 20,726,600 52,179,524
18 November 2020 2.54 2.54 2.50 2.52 18,159,100 45,810,486
17 November 2020 2.52 2.54 2.50 2.54 33,251,700 83,836,690
16 November 2020 2.58 2.60 2.52 2.52 19,899,200 50,607,838
13 November 2020 2.56 2.60 2.52 2.58 51,438,400 131,516,970
12 November 2020 2.52 2.54 2.50 2.52 24,132,100 60,576,636
11 November 2020 2.54 2.58 2.50 2.52 44,309,300 112,548,896
10 November 2020 2.52 2.54 2.50 2.52 32,484,900 81,867,258
09 November 2020 2.52 2.54 2.48 2.54 9,833,600 24,724,372
06 November 2020 2.56 2.56 2.50 2.52 15,833,200 39,990,250
05 November 2020 2.50 2.56 2.50 2.56 11,294,400 28,727,184
04 November 2020 2.46 2.50 2.44 2.50 17,961,800 44,354,428
03 November 2020 2.52 2.52 2.46 2.46 16,751,100 41,523,636
02 November 2020 2.52 2.52 2.48 2.50 9,963,800 24,915,702
30 October 2020 2.54 2.56 2.52 2.52 6,903,600 17,512,650
29 October 2020 2.58 2.60 2.52 2.54 15,077,000 38,481,870
28 October 2020 2.58 2.62 2.58 2.60 15,269,300 39,620,652
27 October 2020 2.62 2.64 2.58 2.60 15,633,800 40,556,802
26 October 2020 2.58 2.62 2.54 2.60 36,892,000 95,663,606
22 October 2020 2.54 2.60 2.54 2.60 22,817,200 58,703,620
21 October 2020 2.48 2.56 2.46 2.56 52,329,400 131,822,626
20 October 2020 2.40 2.48 2.38 2.46 27,609,000 67,149,470
19 October 2020 2.40 2.40 2.36 2.40 15,683,900 37,439,092
16 October 2020 2.40 2.44 2.40 2.40 9,598,400 23,167,596
15 October 2020 2.38 2.42 2.38 2.40 16,685,400 40,167,068
14 October 2020 2.40 2.42 2.38 2.40 12,009,100 28,833,096
12 October 2020 2.40 2.44 2.38 2.42 16,367,000 39,320,216
09 October 2020 2.40 2.42 2.38 2.40 20,664,100 49,476,522
08 October 2020 2.42 2.42 2.34 2.40 46,286,300 110,073,452
07 October 2020 2.42 2.44 2.40 2.40 12,197,100 29,401,618
06 October 2020 2.42 2.42 2.38 2.40 11,299,300 27,235,174
05 October 2020 2.36 2.44 2.34 2.40 25,932,800 62,246,342
02 October 2020 2.40 2.40 2.34 2.36 34,592,200 81,747,794
01 October 2020 2.40 2.46 2.38 2.40 20,841,900 50,225,976
30 September 2020 2.42 2.44 2.36 2.40 47,745,000 114,547,518
29 September 2020 2.42 2.44 2.40 2.42 14,560,600 35,185,500
28 September 2020 2.42 2.44 2.40 2.42 14,766,000 35,703,488
25 September 2020 2.42 2.44 2.40 2.44 10,104,400 24,501,748
24 September 2020 2.46 2.46 2.38 2.44 39,034,600 94,154,874
23 September 2020 2.44 2.48 2.44 2.46 19,923,400 48,984,338
22 September 2020 2.46 2.48 2.44 2.44 6,629,100 16,221,470
21 September 2020 2.48 2.52 2.46 2.46 15,454,300 38,429,084
18 September 2020 2.50 2.52 2.46 2.48 13,662,300 33,930,708
17 September 2020 2.56 2.56 2.48 2.48 14,292,700 36,001,722
16 September 2020 2.48 2.62 2.46 2.58 45,829,000 116,730,146
15 September 2020 2.48 2.52 2.48 2.48 21,442,600 53,583,896
14 September 2020 2.48 2.52 2.48 2.48 13,282,500 33,092,144
11 September 2020 2.56 2.56 2.48 2.48 35,887,100 90,043,904
10 September 2020 2.54 2.58 2.46 2.56 47,400,900 119,421,006
09 September 2020 2.60 2.60 2.54 2.54 12,370,200 31,640,822
08 September 2020 2.56 2.60 2.54 2.60 11,915,700 30,615,962

Remark : Volume from SET main board.