Filter Dates:

Historical price from Jul 23, 2020 to Oct 22, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/09/2020 to 07/10/2020)
2.12 2.44 2.12 2.24 31,631,200 72,718,458
Previous 4 weeks
(25/08/2020 to 23/09/2020)
1.97 2.50 1.97 2.14 63,395,200 145,791,333
Daily Historical Data
22/10/2020 2.02 2.08 1.98 2.02 183,900 369,396
21/10/2020 1.99 2.08 1.96 2.02 538,100 1,071,377
20/10/2020 1.97 1.98 1.92 1.97 718,700 1,406,942
19/10/2020 2.08 2.08 1.93 2.00 1,094,600 2,197,305
16/10/2020 2.08 2.12 2.08 2.12 540,700 1,135,102
15/10/2020 2.12 2.16 2.08 2.12 1,047,600 2,203,484
14/10/2020 2.20 2.20 2.12 2.14 1,202,200 2,574,002
12/10/2020 2.22 2.26 2.18 2.20 473,600 1,045,532
09/10/2020 2.24 2.26 2.20 2.20 958,500 2,129,904
08/10/2020 2.26 2.28 2.22 2.26 1,104,100 2,481,570
07/10/2020 2.28 2.28 2.22 2.24 1,557,300 3,502,854
06/10/2020 2.26 2.28 2.24 2.26 831,500 1,875,778
05/10/2020 2.24 2.26 2.20 2.24 830,100 1,846,354
02/10/2020 2.18 2.24 2.14 2.22 2,068,600 4,514,302
01/10/2020 2.22 2.24 2.18 2.18 1,080,700 2,372,942
30/09/2020 2.26 2.28 2.20 2.20 4,187,500 9,356,798
29/09/2020 2.30 2.44 2.26 2.30 15,330,500 36,416,582
28/09/2020 2.22 2.30 2.22 2.26 1,339,600 3,015,794
25/09/2020 2.22 2.28 2.16 2.24 1,486,900 3,334,662
24/09/2020 2.12 2.30 2.12 2.22 2,918,500 6,482,392
23/09/2020 2.16 2.22 2.12 2.14 1,055,200 2,269,122
22/09/2020 2.20 2.20 2.16 2.16 610,900 1,324,338
21/09/2020 2.26 2.30 2.20 2.20 1,043,500 2,324,380
18/09/2020 2.24 2.30 2.24 2.24 546,400 1,239,588
17/09/2020 2.30 2.30 2.24 2.26 580,500 1,313,762
16/09/2020 2.38 2.38 2.26 2.28 1,236,600 2,854,994
15/09/2020 2.26 2.38 2.16 2.34 3,675,300 8,413,672
14/09/2020 2.34 2.34 2.24 2.24 899,500 2,038,106
11/09/2020 2.30 2.38 2.24 2.32 1,770,400 4,044,592
10/09/2020 2.42 2.50 2.32 2.34 7,012,400 16,897,238
09/09/2020 2.40 2.46 2.32 2.40 9,034,400 21,726,768
08/09/2020 2.42 2.42 2.22 2.38 3,281,000 7,623,430
03/09/2020 2.16 2.42 2.16 2.38 14,111,900 33,093,664
02/09/2020 2.16 2.24 2.16 2.16 1,249,300 2,745,974
01/09/2020 2.20 2.22 2.14 2.16 854,500 1,860,428
31/08/2020 2.28 2.28 2.18 2.20 1,523,900 3,379,982
28/08/2020 2.22 2.26 2.18 2.22 1,525,200 3,345,540
27/08/2020 2.30 2.30 2.18 2.22 1,863,500 4,153,770
26/08/2020 2.08 2.30 2.06 2.26 9,009,000 19,964,472
25/08/2020 1.97 2.10 1.97 2.04 2,511,800 5,177,513
24/08/2020 2.00 2.02 1.95 1.98 922,200 1,816,588
21/08/2020 2.02 2.06 2.00 2.02 1,585,800 3,212,892
20/08/2020 2.00 2.14 1.97 2.00 1,908,800 3,810,080
19/08/2020 1.94 2.18 1.93 2.04 6,329,300 13,099,033
18/08/2020 1.92 1.99 1.90 1.92 1,151,800 2,238,470
17/08/2020 2.00 2.02 1.88 1.93 3,625,100 6,973,013
14/08/2020 2.16 2.18 2.00 2.04 2,434,300 5,088,102
13/08/2020 2.24 2.26 2.16 2.16 1,860,500 4,079,686
11/08/2020 2.26 2.30 2.14 2.20 6,991,300 15,322,890
10/08/2020 2.40 2.40 2.32 2.36 929,400 2,181,270
07/08/2020 2.36 2.48 2.34 2.34 2,885,300 6,911,988
06/08/2020 2.40 2.42 2.32 2.32 2,547,200 6,036,146
05/08/2020 2.60 2.64 2.36 2.38 6,580,100 16,243,264
04/08/2020 2.24 2.50 2.24 2.48 10,648,700 26,154,602
03/08/2020 2.22 2.26 2.16 2.20 1,751,400 3,886,750
31/07/2020 2.20 2.26 2.14 2.22 1,579,700 3,471,316
30/07/2020 2.34 2.34 2.14 2.22 3,432,200 7,684,926
29/07/2020 2.46 2.46 2.32 2.32 4,665,000 11,097,752
24/07/2020 2.40 2.48 2.34 2.38 7,145,900 17,164,580
23/07/2020 2.48 2.52 2.30 2.34 13,919,000 33,423,670

Remark : Volume from SET main board.