Filter Dates:

Historical price from Oct 22, 2020 to Jan 21, 2021

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(23/12/2020 to 07/01/2021)
1.95 2.04 1.68 1.78 21,929,600 40,826,980
Previous 4 weeks
(20/11/2020 to 22/12/2020)
1.97 2.16 1.66 1.98 18,130,100 37,156,344
Daily Historical Data
21/01/2021 1.83 1.83 1.81 1.81 238,800 432,957
20/01/2021 1.80 1.81 1.79 1.80 313,400 563,933
19/01/2021 1.79 1.81 1.78 1.80 245,300 440,592
18/01/2021 1.83 1.83 1.79 1.79 337,800 608,111
15/01/2021 1.79 1.84 1.78 1.81 1,001,500 1,814,303
14/01/2021 1.80 1.81 1.78 1.78 338,500 606,492
13/01/2021 1.79 1.80 1.77 1.79 1,019,000 1,813,676
12/01/2021 1.80 1.80 1.78 1.78 450,200 804,515
11/01/2021 1.79 1.80 1.76 1.78 1,134,400 2,017,880
08/01/2021 1.80 1.80 1.74 1.75 3,332,400 5,852,881
07/01/2021 1.80 1.81 1.78 1.78 642,800 1,152,796
06/01/2021 1.85 1.85 1.77 1.77 2,347,300 4,226,443
05/01/2021 1.82 1.84 1.80 1.82 834,300 1,517,813
04/01/2021 1.78 1.82 1.76 1.80 752,300 1,342,844
30/12/2020 1.76 1.84 1.76 1.78 1,711,600 3,085,346
29/12/2020 1.85 1.89 1.68 1.75 6,273,300 11,088,863
28/12/2020 1.96 2.00 1.87 1.88 2,231,200 4,335,334
25/12/2020 1.95 2.04 1.93 1.96 5,876,700 11,610,024
24/12/2020 1.95 1.97 1.94 1.95 453,600 885,939
23/12/2020 1.95 2.02 1.92 1.96 806,500 1,581,578
22/12/2020 1.95 1.98 1.94 1.98 284,900 558,077
21/12/2020 2.02 2.04 1.66 1.98 1,207,800 2,389,496
18/12/2020 2.08 2.08 2.04 2.06 521,400 1,079,330
17/12/2020 2.08 2.08 2.04 2.08 329,700 679,040
16/12/2020 2.04 2.08 2.02 2.08 949,200 1,941,854
15/12/2020 2.04 2.06 2.04 2.04 324,300 662,198
14/12/2020 2.06 2.06 2.04 2.06 644,200 1,317,720
09/12/2020 2.06 2.08 1.99 2.06 3,766,100 7,658,983
08/12/2020 2.06 2.10 2.04 2.06 1,193,100 2,474,110
04/12/2020 2.10 2.12 2.04 2.06 560,600 1,155,890
03/12/2020 2.04 2.10 2.04 2.10 712,000 1,473,920
02/12/2020 2.12 2.12 2.04 2.04 1,111,400 2,297,340
01/12/2020 2.08 2.08 2.04 2.08 457,300 948,170
30/11/2020 2.06 2.08 2.04 2.06 640,800 1,318,816
27/11/2020 2.02 2.06 2.02 2.06 655,800 1,338,304
26/11/2020 2.02 2.06 1.98 2.00 750,900 1,503,673
25/11/2020 2.06 2.14 2.00 2.02 981,900 2,021,030
24/11/2020 2.12 2.16 2.06 2.06 1,701,800 3,600,018
23/11/2020 2.00 2.12 2.00 2.10 1,131,700 2,330,260
20/11/2020 1.97 2.00 1.96 2.00 205,200 408,115
19/11/2020 1.97 1.98 1.95 1.97 346,800 681,326
18/11/2020 1.97 1.97 1.94 1.96 89,700 175,788
17/11/2020 1.94 1.97 1.92 1.96 476,200 926,702
16/11/2020 1.95 2.00 1.94 1.94 510,200 1,003,106
13/11/2020 1.97 2.00 1.95 1.95 586,100 1,151,704
12/11/2020 1.98 2.00 1.97 1.97 279,100 550,770
11/11/2020 1.99 2.02 1.98 2.00 369,900 736,956
10/11/2020 2.02 2.06 1.98 2.00 959,900 1,922,004
09/11/2020 1.97 2.00 1.94 1.94 809,600 1,593,309
06/11/2020 1.96 1.99 1.96 1.96 371,300 731,955
05/11/2020 1.94 2.02 1.94 1.98 397,000 788,790
04/11/2020 1.97 1.99 1.96 1.96 281,900 554,119
03/11/2020 2.00 2.00 1.94 1.94 536,600 1,056,063
02/11/2020 2.00 2.00 1.95 1.95 124,000 242,540
30/10/2020 1.98 2.04 1.96 2.00 333,600 663,755
29/10/2020 2.02 2.02 1.96 1.97 171,600 338,745
28/10/2020 1.98 2.02 1.97 2.00 147,800 294,237
27/10/2020 2.02 2.06 1.93 1.95 574,200 1,123,954
26/10/2020 2.02 2.08 1.98 1.98 156,700 317,701
22/10/2020 2.02 2.08 1.98 2.02 183,900 369,396

Remark : Volume from SET main board.