Stock Information

Historical Price

Filter Dates:
Historical Price From 27 August 2020 To 24 November 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 28 October 2020 To 10 November 2020 )
4.90 5.40 4.80 5.30 36,465,800 184,025,679
Previous 4 weeks
( 28 September 2020 To 27 October 2020 )
6.10 6.10 4.88 4.90 71,031,900 384,650,709
Daily Historical Data
24 November 2020 6.10 6.15 5.90 5.95 4,430,100 26,641,875
23 November 2020 6.00 6.15 5.95 6.10 7,468,000 45,091,560
20 November 2020 5.70 5.90 5.70 5.90 6,695,500 39,126,455
19 November 2020 5.60 5.75 5.55 5.70 5,440,900 30,892,165
18 November 2020 5.65 5.65 5.50 5.60 4,751,600 26,426,555
17 November 2020 5.45 5.85 5.45 5.65 9,981,400 56,288,385
16 November 2020 5.35 5.50 5.35 5.40 4,458,900 24,098,045
13 November 2020 5.30 5.35 5.30 5.35 843,700 4,479,030
12 November 2020 5.25 5.35 5.25 5.30 1,965,900 10,421,810
11 November 2020 5.30 5.40 5.30 5.30 3,360,400 17,957,200
10 November 2020 5.25 5.40 5.15 5.30 8,848,000 46,656,535
09 November 2020 5.10 5.15 5.05 5.05 3,034,200 15,458,265
06 November 2020 5.05 5.10 5.00 5.05 2,378,100 12,013,460
05 November 2020 5.05 5.10 5.00 5.05 5,026,700 25,379,150
04 November 2020 5.00 5.10 5.00 5.00 2,577,400 13,005,535
03 November 2020 4.96 5.10 4.96 5.00 2,902,900 14,551,890
02 November 2020 4.88 4.96 4.86 4.94 1,450,000 7,121,076
30 October 2020 4.86 4.90 4.84 4.88 1,461,200 7,090,782
29 October 2020 4.92 4.94 4.80 4.86 5,144,100 24,889,346
28 October 2020 4.90 4.94 4.88 4.92 3,643,200 17,859,640
27 October 2020 4.94 4.94 4.88 4.90 2,821,600 13,850,094
26 October 2020 5.00 5.10 4.94 4.96 4,530,500 22,598,777
22 October 2020 5.05 5.10 4.96 5.10 3,168,500 15,886,778
21 October 2020 5.15 5.20 5.00 5.10 5,694,500 28,955,930
20 October 2020 4.94 5.20 4.92 5.20 4,010,300 20,140,733
19 October 2020 5.25 5.25 4.94 4.96 12,573,600 63,201,117
16 October 2020 5.55 5.60 5.35 5.35 6,154,000 33,566,190
15 October 2020 5.70 5.70 5.55 5.55 2,465,900 13,811,560
14 October 2020 5.70 5.75 5.65 5.70 945,500 5,376,770
12 October 2020 5.85 5.85 5.75 5.75 1,631,400 9,489,395
09 October 2020 5.90 5.90 5.80 5.90 881,500 5,165,655
08 October 2020 5.75 5.90 5.75 5.90 1,063,600 6,205,075
07 October 2020 5.65 5.70 5.60 5.70 1,411,600 7,995,520
06 October 2020 5.75 5.75 5.60 5.65 3,351,400 19,056,740
05 October 2020 5.85 5.85 5.70 5.70 7,567,100 43,418,325
02 October 2020 5.95 5.95 5.85 5.90 2,464,100 14,490,315
01 October 2020 5.95 6.00 5.90 5.95 1,636,300 9,710,400
30 September 2020 6.05 6.05 5.90 5.90 4,734,200 28,120,670
29 September 2020 6.05 6.05 6.00 6.00 541,600 3,259,280
28 September 2020 6.10 6.10 6.00 6.00 3,384,700 20,351,385
25 September 2020 6.15 6.15 6.00 6.15 2,432,700 14,853,870
24 September 2020 6.05 6.15 6.00 6.15 6,690,700 40,454,260
23 September 2020 6.10 6.15 6.05 6.05 1,214,300 7,371,490
22 September 2020 6.15 6.20 6.10 6.15 1,601,400 9,806,550
21 September 2020 6.15 6.25 6.15 6.15 1,442,600 8,934,130
18 September 2020 6.15 6.25 6.10 6.15 2,755,000 16,918,215
17 September 2020 6.25 6.25 6.15 6.15 1,517,400 9,407,745
16 September 2020 6.20 6.25 6.15 6.25 1,421,200 8,825,030
15 September 2020 6.20 6.25 6.15 6.20 630,700 3,908,130
14 September 2020 6.25 6.25 6.20 6.20 1,292,200 8,013,615
11 September 2020 6.20 6.25 6.15 6.20 2,097,300 12,986,930
10 September 2020 6.20 6.25 6.15 6.20 1,283,700 7,950,450
09 September 2020 6.15 6.20 6.10 6.15 3,084,700 18,838,995
08 September 2020 6.15 6.20 6.10 6.15 540,400 3,322,665
03 September 2020 6.20 6.30 6.15 6.20 5,279,100 32,864,545
02 September 2020 6.05 6.20 6.05 6.20 1,171,700 7,193,900
01 September 2020 6.25 6.30 6.05 6.05 7,746,800 47,731,370
31 August 2020 6.25 6.40 6.20 6.20 3,215,500 20,106,995
28 August 2020 6.45 6.50 6.25 6.25 3,119,200 19,802,215
27 August 2020 6.25 6.55 6.20 6.40 5,302,300 34,135,565

Remark : Volume from SET main board.