Historical Price

Filter Dates:
Historical Price From 27 Aug 2020 To 24 Nov 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(28/10/2020 To 10/11/2020)
5.45 6.50 5.30 5.70 1,713,900 9,553,370
Previous 4 weeks
(28/09/2020 To 27/10/2020)
5.55 5.60 5.40 5.45 1,028,300 5,685,565
Daily Historical Data
24 November 2020 5.95 5.95 5.75 5.95 103,600 605,840
23 November 2020 5.70 5.85 5.70 5.80 540,000 3,103,740
20 November 2020 5.60 5.70 5.60 5.65 174,500 985,970
19 November 2020 5.60 5.75 5.60 5.60 298,400 1,685,485
18 November 2020 5.60 5.65 5.55 5.60 284,300 1,592,945
17 November 2020 5.60 5.70 5.60 5.60 333,200 1,873,690
16 November 2020 5.70 5.70 5.55 5.60 89,200 500,770
13 November 2020 5.60 5.65 5.60 5.65 130,900 733,145
12 November 2020 5.55 5.60 5.50 5.60 49,100 271,915
11 November 2020 5.70 5.70 5.55 5.60 241,900 1,360,215
10 November 2020 6.50 6.50 5.55 5.70 758,100 4,368,385
09 November 2020 5.45 5.50 5.30 5.50 132,800 717,015
06 November 2020 5.45 5.45 5.40 5.40 35,100 189,860
05 November 2020 5.45 5.50 5.30 5.50 507,500 2,756,045
04 November 2020 5.50 5.50 5.40 5.45 79,300 429,195
03 November 2020 5.50 5.50 5.40 5.50 69,000 375,750
02 November 2020 5.50 5.50 5.40 5.50 31,100 169,800
30 October 2020 5.45 5.50 5.45 5.50 6,000 32,950
29 October 2020 5.45 5.50 5.40 5.50 10,400 56,915
28 October 2020 5.45 5.50 5.35 5.50 84,600 457,455
27 October 2020 5.45 5.50 5.45 5.45 17,100 93,445
26 October 2020 5.50 5.50 5.40 5.50 60,000 325,780
22 October 2020 5.45 5.50 5.40 5.50 47,000 256,265
21 October 2020 5.55 5.55 5.50 5.50 22,700 125,000
20 October 2020 5.55 5.55 5.50 5.50 94,700 521,250
19 October 2020 5.60 5.60 5.50 5.50 52,300 288,860
16 October 2020 5.55 5.55 5.55 5.55 3,000 16,650
15 October 2020 5.55 5.55 5.55 5.55 4,000 22,200
14 October 2020 5.55 5.60 5.55 5.60 8,700 48,560
12 October 2020 5.55 5.55 5.55 5.55 1,000 5,550
09 October 2020 5.55 5.60 5.55 5.60 76,100 426,055
08 October 2020 5.55 5.60 5.55 5.60 16,600 92,730
07 October 2020 5.60 5.60 5.50 5.60 228,500 1,262,075
06 October 2020 5.55 5.60 5.50 5.60 52,000 288,195
05 October 2020 5.55 5.60 5.50 5.60 61,200 339,170
02 October 2020 5.55 5.60 5.55 5.60 32,800 182,545
01 October 2020 5.55 5.60 5.50 5.60 49,100 272,530
30 September 2020 5.55 5.60 5.50 5.60 79,400 439,185
29 September 2020 5.55 5.60 5.55 5.55 89,500 496,985
28 September 2020 5.55 5.60 5.55 5.60 32,600 182,535
25 September 2020 5.60 5.60 5.55 5.55 33,100 183,790
24 September 2020 5.55 5.55 5.55 5.55 100 555
23 September 2020 5.55 5.60 5.55 5.60 35,100 195,570
22 September 2020 5.55 5.60 5.50 5.60 33,000 183,290
21 September 2020 5.60 5.60 5.50 5.60 134,300 749,665
18 September 2020 5.60 5.60 5.55 5.55 88,300 493,375
17 September 2020 5.60 5.60 5.55 5.55 24,700 137,185
16 September 2020 5.65 5.80 5.65 5.65 123,000 701,575
15 September 2020 5.60 5.65 5.55 5.65 39,400 220,355
14 September 2020 5.65 5.65 5.50 5.60 92,600 514,735
11 September 2020 5.75 5.75 5.55 5.55 33,600 188,720
10 September 2020 5.60 5.65 5.50 5.55 179,800 997,795
09 September 2020 5.70 5.70 5.55 5.60 110,800 616,980
08 September 2020 5.80 5.80 5.60 5.65 284,800 1,610,055
03 September 2020 5.85 5.95 5.80 5.90 54,800 322,910
02 September 2020 5.80 5.85 5.65 5.85 40,500 233,145
01 September 2020 5.80 5.80 5.70 5.70 99,200 569,515
31 August 2020 5.85 5.95 5.70 5.70 74,100 431,980
28 August 2020 5.85 5.90 5.85 5.85 25,200 147,425
27 August 2020 5.80 5.85 5.80 5.80 28,200 163,620

Remark : Volume from SET main board.