Filter Dates:

Historical price from : 29 Oct 2020 To 27 Jan 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 29 December 2020 To 13 January 2021 )
1.09 1.22 1.04 1.14 7,826,100 8,945,267
Previous 4 weeks
( 26 November 2020 To 28 December 2020 )
1.17 1.28 1.05 1.06 19,183,200 22,670,575
Daily Historical Data
27 January 2021 1.14 1.14 1.12 1.13 136,000 154,109
26 January 2021 1.14 1.14 1.11 1.14 167,300 188,039
25 January 2021 1.14 1.15 1.12 1.14 527,300 596,794
22 January 2021 1.16 1.18 1.15 1.16 118,100 136,892
21 January 2021 1.17 1.17 1.16 1.16 300,400 349,182
20 January 2021 1.18 1.18 1.16 1.17 305,600 358,236
19 January 2021 1.19 1.19 1.17 1.18 331,300 390,113
18 January 2021 1.21 1.21 1.17 1.19 694,100 820,280
15 January 2021 1.20 1.22 1.18 1.19 1,568,500 1,882,279
14 January 2021 1.15 1.19 1.14 1.18 1,525,700 1,780,205
13 January 2021 1.16 1.17 1.14 1.14 1,132,200 1,296,776
12 January 2021 1.16 1.17 1.14 1.16 987,900 1,141,617
11 January 2021 1.17 1.19 1.15 1.16 1,020,000 1,187,183
08 January 2021 1.17 1.17 1.14 1.17 675,500 779,313
07 January 2021 1.17 1.19 1.15 1.15 407,300 471,057
06 January 2021 1.22 1.22 1.15 1.17 1,210,400 1,437,341
05 January 2021 1.11 1.15 1.10 1.14 684,500 773,392
04 January 2021 1.04 1.11 1.04 1.11 376,000 404,630
30 December 2020 1.09 1.12 1.08 1.08 485,600 533,733
29 December 2020 1.09 1.12 1.06 1.09 846,700 920,225
28 December 2020 1.15 1.15 1.05 1.06 4,115,700 4,457,194
25 December 2020 1.18 1.18 1.11 1.16 475,300 540,547
24 December 2020 1.16 1.16 1.11 1.12 655,900 740,315
23 December 2020 1.16 1.17 1.14 1.16 393,600 455,585
22 December 2020 1.07 1.17 1.07 1.16 360,200 407,203
21 December 2020 1.15 1.18 1.14 1.14 1,139,200 1,319,040
18 December 2020 1.20 1.22 1.17 1.19 1,666,300 1,977,662
17 December 2020 1.20 1.21 1.19 1.21 150,400 180,758
16 December 2020 1.20 1.22 1.18 1.20 453,600 543,825
15 December 2020 1.20 1.20 1.18 1.19 411,800 488,219
14 December 2020 1.20 1.22 1.17 1.20 1,016,900 1,221,146
09 December 2020 1.23 1.23 1.17 1.20 595,100 720,205
08 December 2020 1.23 1.25 1.22 1.22 273,400 337,729
04 December 2020 1.22 1.24 1.22 1.23 779,100 955,088
03 December 2020 1.21 1.25 1.21 1.23 491,300 606,460
02 December 2020 1.25 1.25 1.20 1.22 482,700 589,926
01 December 2020 1.28 1.28 1.25 1.25 429,500 540,374
30 November 2020 1.27 1.28 1.24 1.27 2,652,700 3,355,621
27 November 2020 1.22 1.26 1.22 1.23 2,180,500 2,687,156
26 November 2020 1.17 1.20 1.17 1.20 460,000 546,522
25 November 2020 1.19 1.20 1.18 1.19 355,800 423,043
24 November 2020 1.22 1.23 1.17 1.19 1,135,700 1,346,317
23 November 2020 1.20 1.23 1.20 1.21 449,300 544,919
20 November 2020 1.21 1.21 1.18 1.19 271,300 323,307
19 November 2020 1.19 1.21 1.19 1.19 255,800 307,749
18 November 2020 1.19 1.20 1.19 1.19 125,900 150,495
17 November 2020 1.21 1.23 1.18 1.19 720,200 871,218
16 November 2020 1.16 1.20 1.16 1.19 925,000 1,094,296
13 November 2020 1.19 1.19 1.16 1.16 2,150,200 2,505,790
12 November 2020 1.19 1.20 1.17 1.18 1,101,800 1,302,395
11 November 2020 1.17 1.24 1.15 1.20 781,100 938,031
10 November 2020 1.24 1.24 1.19 1.20 959,100 1,157,510
09 November 2020 1.22 1.24 1.20 1.23 708,300 868,214
06 November 2020 1.25 1.26 1.22 1.23 1,491,000 1,832,265
05 November 2020 1.27 1.27 1.23 1.25 678,700 841,661
04 November 2020 1.22 1.29 1.22 1.24 2,377,400 3,008,882
03 November 2020 1.28 1.28 1.22 1.22 836,100 1,034,285
02 November 2020 1.26 1.26 1.24 1.26 658,900 819,741
30 October 2020 1.30 1.30 1.25 1.25 1,165,600 1,483,476
29 October 2020 1.39 1.39 1.24 1.26 6,702,100 8,749,438
Remark : Volume from SET main board.