Stock Information

Historical Price

Filter Dates:
Historical Price From 26 October 2020 To 22 January 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 24 December 2020 To 08 January 2021 )
5.40 5.50 5.10 5.10 27,254,100 143,180,850
Previous 4 weeks
( 23 November 2020 To 23 December 2020 )
5.87 6.01 5.30 5.40 57,940,117 332,113,480
Daily Historical Data
22 January 2021 4.96 5.00 4.96 5.00 4,727,400 23,563,404
21 January 2021 4.96 4.98 4.96 4.98 1,969,600 9,797,300
20 January 2021 4.98 4.98 4.94 4.98 1,695,100 8,410,228
19 January 2021 4.94 5.00 4.94 4.98 3,137,800 15,580,574
18 January 2021 4.96 4.98 4.92 4.92 3,162,400 15,631,912
15 January 2021 4.98 5.00 4.92 4.96 9,576,600 47,542,056
14 January 2021 4.98 4.98 4.94 4.98 4,169,800 20,655,198
13 January 2021 5.00 5.05 4.96 4.98 7,101,400 35,452,015
12 January 2021 5.05 5.10 4.98 5.00 7,673,000 38,427,039
11 January 2021 5.10 5.10 5.00 5.05 7,097,900 35,943,640
08 January 2021 5.20 5.20 5.10 5.10 5,689,500 29,279,245
07 January 2021 5.20 5.30 5.10 5.20 8,969,500 46,488,845
06 January 2021 5.35 5.35 5.20 5.20 4,585,700 24,137,920
05 January 2021 5.35 5.40 5.30 5.30 1,615,400 8,609,205
04 January 2021 5.35 5.35 5.25 5.35 1,439,100 7,646,395
30 December 2020 5.40 5.50 5.40 5.40 1,415,500 7,704,745
29 December 2020 5.45 5.50 5.40 5.40 1,233,700 6,729,900
28 December 2020 5.45 5.50 5.45 5.45 821,300 4,494,420
25 December 2020 5.45 5.50 5.45 5.45 886,800 4,845,900
24 December 2020 5.40 5.45 5.35 5.45 597,600 3,244,275
23 December 2020 5.45 5.50 5.40 5.40 2,401,600 13,062,400
22 December 2020 5.40 5.50 5.30 5.50 3,976,600 21,382,775
21 December 2020 5.50 5.55 5.35 5.40 7,082,100 38,375,890
18 December 2020 5.85 5.85 5.70 5.75 2,711,000 15,686,555
17 December 2020 5.75 5.85 5.70 5.80 2,282,200 13,188,825
16 December 2020 5.65 5.75 5.65 5.75 1,053,200 5,995,800
15 December 2020 5.70 5.70 5.60 5.65 2,559,500 14,483,565
14 December 2020 5.85 5.85 5.70 5.70 2,761,000 15,899,880
09 December 2020 5.85 5.90 5.80 5.85 3,568,900 20,873,345
08 December 2020 5.80 5.85 5.75 5.80 2,269,800 13,179,290
04 December 2020 5.80 5.85 5.75 5.80 1,591,700 9,235,290
03 December 2020 5.80 5.85 5.80 5.80 2,104,800 12,233,145
02 December 2020 5.90 5.95 5.80 5.80 1,762,400 10,299,505
01 December 2020 5.85 5.95 5.85 5.85 1,212,300 7,130,870
30 November 2020 5.80 5.90 5.80 5.85 1,169,900 6,842,815
27 November 2020 5.80 5.85 5.80 5.80 1,157,500 6,749,555
26 November 2020 5.85 5.90 5.80 5.80 3,221,100 18,846,520
25 November 2020 5.91 5.91 5.82 5.87 2,884,623 16,914,020
24 November 2020 5.96 6.01 5.77 5.82 4,531,299 26,641,875
23 November 2020 5.87 6.01 5.82 5.96 7,638,595 45,091,560
20 November 2020 5.57 5.77 5.57 5.77 6,848,449 39,126,455
19 November 2020 5.47 5.62 5.43 5.57 5,565,189 30,892,165
18 November 2020 5.52 5.52 5.38 5.47 4,860,143 26,426,555
17 November 2020 5.33 5.72 5.33 5.52 10,209,410 56,288,385
16 November 2020 5.23 5.38 5.23 5.28 4,560,757 24,098,045
13 November 2020 5.18 5.23 5.18 5.23 862,973 4,479,030
12 November 2020 5.13 5.23 5.13 5.18 2,010,808 10,421,810
11 November 2020 5.18 5.28 5.18 5.18 3,437,163 17,957,200
10 November 2020 5.13 5.28 5.04 5.18 9,050,119 46,656,535
09 November 2020 4.99 5.04 4.94 4.94 3,103,512 15,458,265
06 November 2020 4.94 4.99 4.89 4.94 2,432,424 12,013,460
05 November 2020 4.94 4.99 4.89 4.94 5,141,527 25,379,150
04 November 2020 4.89 4.99 4.89 4.89 2,636,277 13,005,535
03 November 2020 4.85 4.99 4.85 4.89 2,969,212 14,551,890
02 November 2020 4.77 4.85 4.75 4.83 1,483,123 7,121,076
30 October 2020 4.75 4.79 4.73 4.77 1,494,579 7,090,782
29 October 2020 4.81 4.83 4.69 4.75 5,261,609 24,889,346
28 October 2020 4.79 4.83 4.77 4.81 3,726,423 17,859,640
27 October 2020 4.83 4.83 4.77 4.79 2,886,055 13,850,094
26 October 2020 4.89 4.99 4.83 4.85 4,633,992 22,598,777

Remark : Volume from SET main board.