Historical Price

Filter Dates:

From
To

Historical price From 31 August 2020 To 26 November 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(30 October 2020 To 12 November 2020)
4.94 5.15 4.82 5.00 455,400 2,276,300
Previous 4 weeks
(30 September 2020 To 29 October 2020)
5.00 5.05 4.80 4.84 1,092,600 5,303,644
Daily Historical Data
26 November 2020 5.15 5.15 5.05 5.15 122,400 626,645
25 November 2020 5.10 5.15 5.05 5.10 97,100 492,205
24 November 2020 5.10 5.10 5.00 5.00 62,500 315,595
23 November 2020 5.00 5.15 5.00 5.10 45,200 228,235
20 November 2020 5.10 5.15 5.00 5.10 40,300 204,745
19 November 2020 5.00 5.15 5.00 5.10 17,500 88,755
18 November 2020 5.00 5.10 5.00 5.10 12,400 62,670
17 November 2020 5.15 5.15 5.00 5.10 13,500 68,320
16 November 2020 5.10 5.20 5.00 5.00 61,200 313,220
13 November 2020 4.98 5.10 4.98 5.10 15,400 76,911
12 November 2020 4.98 5.10 4.98 5.00 4,100 20,580
11 November 2020 5.15 5.15 5.00 5.00 71,400 363,530
10 November 2020 5.00 5.10 5.00 5.00 61,800 309,425
09 November 2020 5.00 5.05 4.98 5.05 105,300 526,135
06 November 2020 4.92 5.00 4.90 4.90 6,100 30,020
05 November 2020 5.00 5.00 4.98 5.00 75,800 377,488
04 November 2020 4.98 5.00 4.88 4.98 50,600 251,968
03 November 2020 4.92 4.96 4.86 4.96 64,600 320,056
02 November 2020 4.92 4.96 4.92 4.96 10,100 49,924
30 October 2020 4.94 4.94 4.82 4.90 5,600 27,174
29 October 2020 4.84 4.84 4.84 4.84 9,600 46,464
28 October 2020 4.82 4.92 4.82 4.92 2,300 11,104
27 October 2020 4.96 4.96 4.82 4.82 9,400 45,336
26 October 2020 4.82 4.96 4.82 4.94 6,900 33,396
22 October 2020 4.84 4.94 4.82 4.94 600 2,942
21 October 2020 4.92 4.94 4.82 4.82 900 4,386
20 October 2020 4.92 4.92 4.82 4.82 13,500 65,186
19 October 2020 4.82 4.86 4.82 4.84 7,600 36,656
16 October 2020 4.98 4.98 4.82 4.82 14,100 68,844
15 October 2020 4.92 4.92 4.84 4.90 12,500 60,838
14 October 2020 4.84 4.96 4.84 4.90 2,900 14,222
12 October 2020 4.84 4.88 4.84 4.88 13,900 67,456
09 October 2020 4.84 4.86 4.80 4.82 36,300 175,148
08 October 2020 4.82 4.86 4.80 4.86 62,700 302,208
07 October 2020 4.84 4.84 4.80 4.80 141,000 677,682
06 October 2020 4.90 4.90 4.80 4.82 178,900 864,998
05 October 2020 4.94 4.94 4.80 4.88 422,800 2,055,514
02 October 2020 5.00 5.00 4.90 4.98 9,400 46,266
01 October 2020 4.98 4.98 4.90 4.92 90,400 444,590
30 September 2020 5.00 5.05 4.92 4.92 56,900 280,408
29 September 2020 5.10 5.10 4.64 4.94 26,400 131,565
28 September 2020 5.15 5.15 5.00 5.10 40,300 205,535
25 September 2020 5.15 5.15 5.00 5.15 900 4,590
24 September 2020 5.05 5.15 5.05 5.15 15,200 77,800
23 September 2020 5.20 5.20 5.10 5.15 15,600 80,305
22 September 2020 5.15 5.20 4.94 5.15 99,600 512,259
21 September 2020 4.98 5.30 4.96 5.00 246,200 1,244,021
18 September 2020 4.88 4.96 4.88 4.96 11,400 56,078
17 September 2020 4.88 4.94 4.88 4.92 8,000 39,194
16 September 2020 4.88 4.96 4.88 4.94 13,000 63,908
15 September 2020 4.94 4.94 4.94 4.94 1,100 5,434
14 September 2020 4.94 4.98 4.90 4.92 7,000 34,402
11 September 2020 4.88 4.94 4.88 4.94 500 2,446
10 September 2020 4.90 4.94 4.88 4.94 37,000 181,324
09 September 2020 4.88 4.96 4.88 4.94 600 2,942
08 September 2020 4.88 4.98 4.88 4.94 6,100 30,070
03 September 2020 4.94 4.94 4.88 4.94 18,700 91,390
02 September 2020 4.94 4.94 4.88 4.94 11,700 57,138
01 September 2020 4.92 4.92 4.84 4.88 126,100 615,104
31 August 2020 4.90 5.00 4.90 5.00 11,000 53,968

Remark : Volume from SET main board.