Stock Information

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 Oct 2020 To 10 Nov 2020)
3.00 3.06 2.62 2.72 19,202,900 55,500,220
Previous 4 weeks
(28 Sep 2020 To 27 Oct 2020)
2.70 3.22 2.70 3.00 77,158,500 229,741,038
Daily Historical Data
24 Nov 2020 2.98 3.06 2.94 3.00 2,543,600 7,685,896
23 Nov 2020 3.00 3.00 2.92 2.92 1,098,000 3,249,900
20 Nov 2020 3.06 3.08 2.98 3.00 3,259,200 9,888,766
19 Nov 2020 3.10 3.14 3.04 3.08 1,682,300 5,186,118
18 Nov 2020 3.08 3.14 3.06 3.10 2,478,000 7,676,422
17 Nov 2020 2.96 3.12 2.96 3.10 5,383,400 16,443,372
16 Nov 2020 2.90 2.96 2.88 2.94 1,863,100 5,440,788
13 Nov 2020 2.86 2.90 2.84 2.88 714,700 2,052,468
12 Nov 2020 2.90 2.90 2.84 2.88 469,800 1,341,416
11 Nov 2020 2.78 2.90 2.76 2.88 1,124,700 3,208,022
10 Nov 2020 2.80 2.80 2.62 2.72 1,380,600 3,732,200
09 Nov 2020 2.86 2.88 2.78 2.82 317,400 893,900
06 Nov 2020 2.92 2.94 2.80 2.84 2,540,600 7,314,582
05 Nov 2020 2.90 2.92 2.84 2.92 2,105,100 6,116,078
04 Nov 2020 2.90 2.94 2.86 2.90 1,511,700 4,384,488
03 Nov 2020 2.92 2.92 2.88 2.92 732,000 2,123,054
02 Nov 2020 2.88 2.96 2.86 2.90 3,793,600 11,048,258
30 Oct 2020 2.86 2.90 2.82 2.88 2,156,800 6,155,808
29 Oct 2020 2.94 2.94 2.84 2.88 1,903,700 5,463,184
28 Oct 2020 3.00 3.06 2.92 2.96 2,761,400 8,268,668
27 Oct 2020 2.96 3.02 2.96 3.00 1,073,900 3,225,104
26 Oct 2020 2.94 2.98 2.92 2.96 2,251,200 6,664,630
22 Oct 2020 2.96 2.96 2.86 2.92 1,364,500 3,972,250
21 Oct 2020 3.04 3.04 2.94 2.94 1,965,600 5,892,736
20 Oct 2020 3.02 3.04 3.00 3.00 2,089,000 6,300,780
19 Oct 2020 3.00 3.08 3.00 3.00 5,034,100 15,158,692
16 Oct 2020 3.04 3.06 3.00 3.00 2,235,800 6,744,522
15 Oct 2020 3.08 3.22 3.04 3.04 13,345,400 41,958,718
14 Oct 2020 2.96 3.08 2.94 3.04 6,312,500 19,002,526
12 Oct 2020 2.98 2.98 2.94 2.94 775,900 2,294,700
09 Oct 2020 3.00 3.02 2.96 2.96 1,729,000 5,161,856
08 Oct 2020 3.00 3.02 2.98 2.98 1,468,000 4,397,104
07 Oct 2020 3.02 3.02 2.96 2.98 1,741,200 5,214,560
06 Oct 2020 3.02 3.04 2.98 3.02 3,596,000 10,887,724
05 Oct 2020 2.92 3.06 2.88 3.02 9,438,100 28,233,362
02 Oct 2020 2.94 2.96 2.84 2.90 3,370,600 9,753,514
01 Oct 2020 2.84 2.96 2.82 2.90 5,365,100 15,512,276
30 Sep 2020 2.80 2.90 2.80 2.86 3,617,800 10,373,620
29 Sep 2020 2.86 2.90 2.76 2.80 4,841,500 13,659,792
28 Sep 2020 2.70 2.86 2.70 2.84 5,543,300 15,332,572
25 Sep 2020 2.66 2.72 2.64 2.70 2,096,900 5,637,690
24 Sep 2020 2.68 2.70 2.66 2.66 2,289,700 6,144,662
23 Sep 2020 2.58 2.70 2.58 2.70 3,737,400 9,974,394
22 Sep 2020 2.60 2.72 2.58 2.58 4,217,700 11,190,870
21 Sep 2020 2.56 2.64 2.56 2.62 1,893,700 4,922,394
18 Sep 2020 2.56 2.58 2.54 2.56 507,800 1,298,904
17 Sep 2020 2.64 2.66 2.54 2.56 4,586,800 12,020,726
16 Sep 2020 2.60 2.62 2.56 2.62 1,609,400 4,173,292
15 Sep 2020 2.50 2.60 2.48 2.60 1,355,100 3,460,376
14 Sep 2020 2.52 2.52 2.50 2.50 795,600 1,991,450
11 Sep 2020 2.50 2.52 2.50 2.50 945,200 2,367,060
10 Sep 2020 2.58 2.58 2.48 2.50 886,000 2,226,876
09 Sep 2020 2.50 2.78 2.48 2.54 8,419,800 21,814,968
08 Sep 2020 2.60 2.62 2.46 2.50 3,752,700 9,410,334
03 Sep 2020 2.62 2.68 2.56 2.58 9,716,900 25,375,714
02 Sep 2020 2.58 2.60 2.56 2.56 4,775,000 12,287,546
01 Sep 2020 2.58 2.62 2.54 2.56 4,464,400 11,544,802
31 Aug 2020 2.44 2.64 2.44 2.60 13,522,700 34,893,422
28 Aug 2020 2.48 2.48 2.44 2.44 1,235,400 3,024,552
27 Aug 2020 2.42 2.50 2.42 2.44 3,596,300 8,836,566

Remark : Volume from SET main board.