Stock Information

Filter Dates :

Historical price from 30 Oct 2020 To 28 Jan 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(30 Dec 2020 To 14 Jan 2021)		 2.52 2.74 2.48 2.66 550,807,700 1,459,897,382
Previous 4 weeks
(27 Nov 2020 To 29 Dec 2020)		 2.44 2.68 2.32 2.52 766,187,000 1,936,459,170
Daily Historical Data
28 Jan 2021 2.52 2.54 2.48 2.48 39,471,200 99,015,750
27 Jan 2021 2.54 2.56 2.52 2.54 18,239,700 46,319,434
26 Jan 2021 2.52 2.54 2.48 2.52 21,345,600 53,690,788
25 Jan 2021 2.54 2.56 2.50 2.52 24,662,000 62,132,568
22 Jan 2021 2.56 2.60 2.52 2.54 27,959,000 71,630,638
21 Jan 2021 2.60 2.62 2.56 2.60 12,120,700 31,438,144
20 Jan 2021 2.62 2.62 2.56 2.58 19,339,500 49,952,424
19 Jan 2021 2.60 2.62 2.58 2.58 17,053,600 44,325,920
18 Jan 2021 2.62 2.64 2.60 2.60 11,280,200 29,448,006
15 Jan 2021 2.66 2.66 2.60 2.62 23,548,300 61,947,838
14 Jan 2021 2.64 2.68 2.64 2.66 22,456,300 59,740,474
13 Jan 2021 2.68 2.70 2.64 2.66 25,371,500 67,714,962
12 Jan 2021 2.70 2.70 2.66 2.68 34,645,600 92,959,790
11 Jan 2021 2.68 2.70 2.66 2.70 35,032,000 94,038,652
08 Jan 2021 2.70 2.70 2.64 2.64 37,993,700 101,538,050
07 Jan 2021 2.72 2.72 2.66 2.68 48,665,800 130,944,116
06 Jan 2021 2.66 2.74 2.64 2.66 129,153,000 347,415,986
05 Jan 2021 2.60 2.68 2.58 2.62 148,483,600 391,835,896
04 Jan 2021 2.48 2.56 2.48 2.56 43,806,200 110,338,042
30 Dec 2020 2.52 2.54 2.48 2.52 25,200,000 63,371,414
29 Dec 2020 2.52 2.56 2.50 2.52 32,598,600 82,617,738
28 Dec 2020 2.46 2.56 2.46 2.48 42,855,000 107,249,298
25 Dec 2020 2.46 2.50 2.46 2.46 22,383,500 55,330,536
24 Dec 2020 2.46 2.48 2.40 2.46 17,166,100 42,043,784
23 Dec 2020 2.46 2.48 2.40 2.44 21,358,200 52,205,088
22 Dec 2020 2.38 2.48 2.32 2.48 52,757,000 127,483,090
21 Dec 2020 2.44 2.50 2.38 2.38 60,481,000 147,952,036
18 Dec 2020 2.60 2.62 2.56 2.60 28,139,600 72,870,312
17 Dec 2020 2.62 2.64 2.58 2.60 31,183,200 81,354,462
16 Dec 2020 2.60 2.68 2.58 2.62 72,188,000 190,075,916
15 Dec 2020 2.58 2.62 2.54 2.58 47,713,500 123,216,388
14 Dec 2020 2.56 2.60 2.54 2.58 44,290,100 113,894,210
09 Dec 2020 2.58 2.60 2.52 2.54 42,991,800 109,885,832
08 Dec 2020 2.48 2.60 2.46 2.56 74,630,300 190,624,744
04 Dec 2020 2.50 2.54 2.48 2.48 26,523,900 66,435,546
03 Dec 2020 2.50 2.52 2.48 2.50 22,026,100 55,044,982
02 Dec 2020 2.54 2.54 2.50 2.50 13,154,800 33,069,826
01 Dec 2020 2.54 2.54 2.50 2.54 31,497,000 79,479,474
30 Nov 2020 2.52 2.56 2.48 2.50 50,526,900 127,355,526
27 Nov 2020 2.44 2.50 2.42 2.48 31,722,400 78,270,382
26 Nov 2020 2.42 2.46 2.42 2.44 16,954,000 41,363,044
25 Nov 2020 2.44 2.46 2.40 2.44 36,056,000 87,638,648
24 Nov 2020 2.48 2.50 2.40 2.42 81,734,000 199,410,432
23 Nov 2020 2.40 2.50 2.38 2.48 77,453,600 189,888,536
20 Nov 2020 2.34 2.40 2.32 2.36 42,995,000 101,597,818
19 Nov 2020 2.32 2.36 2.30 2.34 20,197,300 47,012,952
18 Nov 2020 2.30 2.32 2.28 2.32 19,343,100 44,528,390
17 Nov 2020 2.36 2.36 2.30 2.32 28,485,000 66,150,968
16 Nov 2020 2.32 2.36 2.30 2.36 46,121,400 107,645,404
13 Nov 2020 2.30 2.34 2.26 2.32 38,838,300 89,305,612
12 Nov 2020 2.32 2.32 2.28 2.30 16,665,500 38,292,340
11 Nov 2020 2.36 2.36 2.28 2.34 31,965,100 74,299,590
10 Nov 2020 2.36 2.38 2.32 2.36 49,726,000 116,881,996
09 Nov 2020 2.24 2.30 2.24 2.30 38,244,000 87,071,240
06 Nov 2020 2.18 2.22 2.18 2.22 28,371,500 62,363,272
05 Nov 2020 2.14 2.18 2.10 2.18 39,743,000 85,353,722
04 Nov 2020 2.14 2.16 2.10 2.12 20,283,400 43,094,536
03 Nov 2020 2.10 2.16 2.06 2.14 44,377,900 93,777,158
02 Nov 2020 2.04 2.10 2.02 2.08 24,162,500 49,713,664
30 Oct 2020 2.06 2.06 2.02 2.04 7,724,000 15,795,092

Remark : Volume from SET main board.