Historical Price
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.