Historical Price

Filter Dates :

Historical price From 26 Oct 2020 To 22 Jan 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Dec 2020 To 08 Jan 2021)
5.60 5.80 5.50 5.65 734,100 4,142,375
Previous 4 weeks
(23 Nov 2020 To 23 Dec 2020)
5.60 5.85 5.45 5.55 1,118,500 6,339,545
Daily Historical Data
22 Jan 2021 5.30 5.30 5.00 5.10 322,200 1,649,890
21 Jan 2021 5.20 5.35 5.20 5.25 184,700 971,720
20 Jan 2021 5.40 5.40 5.25 5.30 175,000 926,970
19 Jan 2021 5.55 5.55 5.25 5.25 286,700 1,544,110
18 Jan 2021 5.55 5.55 5.40 5.55 93,000 506,305
15 Jan 2021 5.50 5.60 5.40 5.45 220,800 1,203,770
14 Jan 2021 5.60 5.65 5.50 5.55 169,600 942,645
13 Jan 2021 5.60 5.65 5.40 5.55 103,100 570,840
12 Jan 2021 5.65 5.70 5.55 5.60 101,000 570,060
11 Jan 2021 5.70 5.70 5.50 5.65 140,800 782,215
08 Jan 2021 5.60 5.70 5.55 5.65 197,700 1,106,625
07 Jan 2021 5.70 5.70 5.60 5.65 104,400 589,835
06 Jan 2021 5.65 5.70 5.60 5.65 79,200 445,370
05 Jan 2021 5.75 5.75 5.65 5.65 92,200 523,330
04 Jan 2021 5.80 5.80 5.55 5.65 32,800 185,190
30 Dec 2020 5.75 5.80 5.65 5.75 51,200 293,880
29 Dec 2020 5.70 5.80 5.65 5.75 76,100 436,500
28 Dec 2020 5.65 5.70 5.55 5.65 48,700 274,795
25 Dec 2020 5.60 5.60 5.50 5.60 31,400 173,365
24 Dec 2020 5.60 5.60 5.50 5.60 20,400 113,485
23 Dec 2020 5.55 5.65 5.55 5.55 18,300 102,260
22 Dec 2020 5.70 5.70 5.50 5.65 13,800 76,915
21 Dec 2020 5.75 5.75 5.45 5.50 53,200 299,595
18 Dec 2020 5.70 5.75 5.65 5.70 24,100 138,030
17 Dec 2020 5.70 5.75 5.65 5.70 290,800 1,657,355
16 Dec 2020 5.75 5.75 5.65 5.70 114,200 650,865
15 Dec 2020 5.75 5.85 5.70 5.70 82,400 471,285
14 Dec 2020 5.70 5.70 5.65 5.70 112,600 641,620
09 Dec 2020 5.65 5.75 5.65 5.70 72,300 412,565
08 Dec 2020 5.65 5.70 5.60 5.65 10,400 58,835
04 Dec 2020 5.70 5.70 5.55 5.60 42,400 237,795
03 Dec 2020 5.60 5.70 5.60 5.70 13,100 74,010
02 Dec 2020 5.60 5.65 5.50 5.65 26,000 144,710
01 Dec 2020 5.65 5.70 5.60 5.60 37,500 210,680
30 Nov 2020 5.65 5.75 5.60 5.65 48,300 274,650
27 Nov 2020 5.55 5.65 5.50 5.60 30,100 168,380
26 Nov 2020 5.55 5.65 5.55 5.55 50,200 279,055
25 Nov 2020 5.60 5.70 5.55 5.65 45,600 256,490
24 Nov 2020 5.60 5.60 5.50 5.60 19,100 105,715
23 Nov 2020 5.60 5.60 5.55 5.60 14,100 78,735
20 Nov 2020 5.60 5.60 5.45 5.60 69,900 386,095
19 Nov 2020 5.65 5.70 5.40 5.65 26,700 149,165
18 Nov 2020 5.50 5.60 5.50 5.60 4,700 26,035
17 Nov 2020 5.60 5.60 5.40 5.55 43,400 240,105
16 Nov 2020 5.60 5.75 5.60 5.60 23,400 131,770
13 Nov 2020 5.45 5.75 5.45 5.60 82,100 453,970
12 Nov 2020 5.50 5.65 5.40 5.40 4,200 23,095
11 Nov 2020 5.65 5.65 5.30 5.45 29,400 160,320
10 Nov 2020 5.65 5.65 5.60 5.60 28,400 159,075
09 Nov 2020 5.45 5.60 5.45 5.60 8,000 44,700
06 Nov 2020 5.50 5.55 5.50 5.55 7,000 38,605
05 Nov 2020 5.55 5.55 5.45 5.50 37,700 206,755
04 Nov 2020 5.35 5.60 5.30 5.40 45,100 244,395
03 Nov 2020 5.50 5.60 5.50 5.60 2,000 11,130
02 Nov 2020 5.70 5.70 5.30 5.50 9,200 51,340
30 Oct 2020 5.50 5.70 5.50 5.70 4,600 26,165
29 Oct 2020 5.55 5.65 5.55 5.60 15,300 85,895
28 Oct 2020 5.50 5.60 5.40 5.60 3,000 16,555
27 Oct 2020 5.75 5.75 5.35 5.50 2,300 12,775
26 Oct 2020 5.40 5.45 5.25 5.45 8,100 43,610

Remark : Volume from SET main board.