Stock Information

Filter Dates

Historical price from 01 Jul 2021 To 28 Sep 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(31 Aug 2021 To 13 Sep 2021)
2.20 2.34 2.12 2.16 1,906,100 4,270,136
Previous 4 weeks
(02 Aug 2021 To 30 Aug 2021)
1.92 2.20 1.85 2.20 4,046,000 8,191,798
Daily Historical Data
28 Sep 2021 2.24 2.24 2.16 2.20 55,900 121,852
27 Sep 2021 2.20 2.20 2.18 2.20 65,400 142,730
23 Sep 2021 2.24 2.24 2.18 2.20 107,500 237,236
22 Sep 2021 2.24 2.24 2.18 2.22 62,200 137,046
21 Sep 2021 2.08 2.20 2.04 2.20 234,100 505,870
20 Sep 2021 2.12 2.20 2.12 2.20 317,800 692,456
17 Sep 2021 2.24 2.24 2.02 2.16 126,300 269,160
16 Sep 2021 2.18 2.22 2.18 2.18 9,600 21,064
15 Sep 2021 2.24 2.24 2.20 2.22 42,000 92,870
14 Sep 2021 2.20 2.22 2.18 2.18 63,300 138,986
13 Sep 2021 2.20 2.20 2.16 2.16 139,600 302,508
10 Sep 2021 2.24 2.24 2.20 2.22 81,800 181,698
09 Sep 2021 2.18 2.22 2.12 2.18 71,800 155,504
08 Sep 2021 2.20 2.24 2.18 2.18 169,200 371,086
07 Sep 2021 2.32 2.32 2.20 2.22 386,700 876,184
06 Sep 2021 2.32 2.32 2.28 2.30 114,700 264,312
03 Sep 2021 2.30 2.30 2.20 2.28 96,900 218,950
02 Sep 2021 2.34 2.34 2.20 2.26 383,300 876,912
01 Sep 2021 2.24 2.24 2.16 2.24 110,100 242,762
31 Aug 2021 2.20 2.24 2.20 2.20 352,000 780,220
30 Aug 2021 2.20 2.20 2.16 2.20 39,800 86,574
27 Aug 2021 2.20 2.20 2.12 2.16 332,400 721,602
26 Aug 2021 2.10 2.14 2.08 2.14 180,200 378,414
25 Aug 2021 2.06 2.14 2.06 2.14 121,700 256,238
24 Aug 2021 2.20 2.20 2.08 2.08 126,300 269,206
23 Aug 2021 2.14 2.14 2.08 2.08 180,000 382,174
20 Aug 2021 2.02 2.06 1.99 2.06 397,100 799,536
19 Aug 2021 2.00 2.02 2.00 2.02 87,500 175,010
18 Aug 2021 2.00 2.02 1.99 2.00 721,500 1,442,580
17 Aug 2021 2.02 2.02 1.97 1.98 130,100 256,868
16 Aug 2021 2.00 2.00 1.95 2.00 61,400 121,199
13 Aug 2021 2.00 2.04 1.99 2.02 176,700 352,320
11 Aug 2021 2.04 2.04 2.00 2.00 104,900 210,558
10 Aug 2021 1.98 2.08 1.98 2.04 225,200 464,754
09 Aug 2021 2.02 2.06 2.00 2.00 70,000 141,362
06 Aug 2021 2.06 2.06 1.98 2.04 99,800 200,084
05 Aug 2021 2.06 2.06 2.02 2.06 43,200 88,442
04 Aug 2021 2.08 2.08 2.02 2.04 193,200 396,702
03 Aug 2021 1.99 1.99 1.94 1.99 297,500 583,794
02 Aug 2021 1.92 1.92 1.85 1.90 457,500 864,381
30 Jul 2021 2.08 2.08 1.93 1.95 937,300 1,834,301
29 Jul 2021 2.14 2.16 2.10 2.10 154,900 327,660
27 Jul 2021 2.18 2.18 2.16 2.18 183,800 398,958
23 Jul 2021 2.22 2.22 2.18 2.20 122,000 267,880
22 Jul 2021 2.22 2.22 2.20 2.22 55,500 122,410
21 Jul 2021 2.22 2.22 2.18 2.22 55,400 121,784
20 Jul 2021 2.20 2.24 2.20 2.24 45,100 99,974
19 Jul 2021 2.20 2.24 2.20 2.24 65,100 143,420
16 Jul 2021 2.24 2.26 2.20 2.24 81,800 181,698
15 Jul 2021 2.26 2.28 2.26 2.26 66,200 149,734
14 Jul 2021 2.26 2.28 2.26 2.28 74,000 167,314
13 Jul 2021 2.28 2.30 2.26 2.26 84,300 190,806
12 Jul 2021 2.30 2.30 2.24 2.26 77,900 177,644
09 Jul 2021 2.22 2.28 2.20 2.28 404,900 895,516
08 Jul 2021 2.26 2.32 2.22 2.26 125,900 284,506
07 Jul 2021 2.32 2.36 2.24 2.28 691,400 1,580,430
06 Jul 2021 2.32 2.38 2.30 2.32 387,500 903,942
05 Jul 2021 2.42 2.42 2.32 2.32 373,900 882,712
02 Jul 2021 2.40 2.44 2.36 2.36 523,000 1,255,574
01 Jul 2021 2.52 2.52 2.40 2.40 398,200 982,254

Remark : Volume from SET main board.