Filter Dates :

Historical price from 29 Jul 2020 To 27 Oct 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(28 Sep 2020 To 09 Oct 2020)
2.32 2.42 2.22 2.30 164,774,100 381,959,306
Previous 4 weeks
(27 Aug 2020 To 25 Sep 2020)
2.52 2.62 2.14 2.30 568,197,300 1,336,700,690
Daily Historical Data
27 Oct 2020 2.10 2.16 2.00 2.04 66,790,300 138,060,058
26 Oct 2020 2.12 2.14 2.08 2.10 15,887,900 33,522,790
22 Oct 2020 2.16 2.20 2.10 2.12 68,390,400 146,392,972
21 Oct 2020 2.22 2.24 2.06 2.16 74,830,400 161,807,286
20 Oct 2020 2.22 2.26 2.20 2.24 12,571,900 27,973,326
19 Oct 2020 2.24 2.26 2.18 2.20 23,376,200 51,826,192
16 Oct 2020 2.32 2.32 2.22 2.24 42,762,500 96,217,056
15 Oct 2020 2.36 2.36 2.30 2.30 13,893,600 32,310,038
14 Oct 2020 2.32 2.38 2.32 2.36 14,438,200 33,876,880
12 Oct 2020 2.32 2.34 2.30 2.32 9,961,700 23,078,482
09 Oct 2020 2.36 2.36 2.30 2.30 12,004,600 27,951,808
08 Oct 2020 2.32 2.40 2.32 2.36 26,287,200 61,897,300
07 Oct 2020 2.32 2.36 2.32 2.32 10,186,100 23,771,448
06 Oct 2020 2.40 2.42 2.32 2.32 20,149,000 47,636,776
05 Oct 2020 2.26 2.38 2.26 2.36 33,016,200 77,024,218
02 Oct 2020 2.24 2.28 2.24 2.26 9,670,400 21,851,816
01 Oct 2020 2.26 2.28 2.22 2.24 9,432,700 21,174,406
30 Sep 2020 2.30 2.30 2.24 2.24 14,165,600 32,030,316
29 Sep 2020 2.30 2.32 2.28 2.28 12,165,500 27,831,646
28 Sep 2020 2.32 2.34 2.28 2.30 17,696,800 40,789,572
25 Sep 2020 2.32 2.36 2.28 2.30 15,569,000 36,000,816
24 Sep 2020 2.28 2.32 2.26 2.30 15,067,600 34,582,384
23 Sep 2020 2.30 2.34 2.26 2.28 23,904,100 54,971,330
22 Sep 2020 2.38 2.42 2.28 2.30 87,070,600 203,741,446
21 Sep 2020 2.30 2.40 2.30 2.36 83,790,700 197,564,890
18 Sep 2020 2.24 2.34 2.24 2.28 39,963,600 91,463,552
17 Sep 2020 2.22 2.26 2.20 2.24 32,285,700 71,972,642
16 Sep 2020 2.26 2.30 2.22 2.24 17,635,500 39,930,772
15 Sep 2020 2.26 2.30 2.22 2.26 28,046,400 63,191,252
14 Sep 2020 2.32 2.34 2.14 2.22 40,357,000 89,749,608
11 Sep 2020 2.38 2.40 2.30 2.30 20,239,600 47,256,478
10 Sep 2020 2.38 2.40 2.32 2.40 21,570,300 50,662,368
09 Sep 2020 2.36 2.40 2.34 2.36 28,714,300 68,085,924
08 Sep 2020 2.50 2.52 2.38 2.40 29,315,800 71,651,424
03 Sep 2020 2.56 2.56 2.50 2.52 8,860,100 22,393,884
02 Sep 2020 2.50 2.56 2.50 2.56 11,745,200 29,657,064
01 Sep 2020 2.54 2.58 2.50 2.52 14,599,800 36,995,848
31 Aug 2020 2.58 2.62 2.52 2.54 14,753,800 37,804,330
28 Aug 2020 2.58 2.60 2.54 2.60 16,079,400 41,397,882
27 Aug 2020 2.52 2.60 2.50 2.58 18,628,800 47,626,796
26 Aug 2020 2.52 2.52 2.48 2.50 6,548,700 16,394,578
25 Aug 2020 2.54 2.58 2.50 2.52 11,160,700 28,240,292
24 Aug 2020 2.48 2.56 2.44 2.56 15,069,000 37,710,344
21 Aug 2020 2.50 2.52 2.48 2.48 10,205,100 25,457,142
20 Aug 2020 2.50 2.56 2.48 2.50 17,320,500 43,369,944
19 Aug 2020 2.58 2.58 2.50 2.52 18,771,300 47,541,312
18 Aug 2020 2.60 2.60 2.54 2.58 15,693,200 40,250,122
17 Aug 2020 2.60 2.64 2.56 2.58 14,892,000 38,622,190
14 Aug 2020 2.64 2.66 2.58 2.60 52,838,100 138,487,748
13 Aug 2020 2.72 2.74 2.68 2.72 18,631,100 50,398,784
11 Aug 2020 2.68 2.70 2.66 2.70 9,627,300 25,924,166
10 Aug 2020 2.68 2.70 2.66 2.66 11,860,300 31,757,876
07 Aug 2020 2.70 2.76 2.68 2.68 19,781,200 53,607,882
06 Aug 2020 2.70 2.74 2.68 2.70 19,921,700 54,206,472
05 Aug 2020 2.72 2.74 2.68 2.68 16,118,400 43,557,590
04 Aug 2020 2.68 2.72 2.66 2.72 26,997,500 72,771,294
03 Aug 2020 2.68 2.68 2.62 2.66 23,974,200 63,627,848
31 Jul 2020 2.66 2.68 2.62 2.68 24,004,100 63,667,720
30 Jul 2020 2.76 2.78 2.62 2.66 62,334,800 167,289,972
29 Jul 2020 2.82 2.84 2.74 2.76 42,235,100 117,759,008

Remark : Volume from SET main board.