Stock Information

Filter Dates

Historical price from 21 Jul 2021 To 19 Oct 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 Sep 2021 To 04 Oct 2021)
2.12 2.24 2.04 2.20 1,155,300 2,514,636
Previous 4 weeks
(23 Aug 2021 To 17 Sep 2021)
2.14 2.34 2.02 2.16 3,127,700 6,886,424
Daily Historical Data
19 Oct 2021 2.24 2.48 2.24 2.24 4,520,100 10,569,116
18 Oct 2021 2.26 2.28 2.24 2.26 211,600 475,912
15 Oct 2021 2.28 2.28 2.22 2.28 560,000 1,263,372
14 Oct 2021 2.32 2.34 2.24 2.28 1,265,500 2,892,918
12 Oct 2021 2.20 2.32 2.10 2.26 1,178,300 2,586,576
11 Oct 2021 2.16 2.20 2.16 2.18 112,200 242,976
08 Oct 2021 2.20 2.22 2.16 2.20 452,300 990,078
07 Oct 2021 2.20 2.20 2.16 2.18 140,600 306,110
06 Oct 2021 2.20 2.22 2.18 2.20 20,900 45,894
05 Oct 2021 2.20 2.20 2.18 2.20 38,300 83,950
04 Oct 2021 2.20 2.20 2.16 2.20 47,700 104,216
01 Oct 2021 2.16 2.18 2.16 2.18 20,800 44,930
30 Sep 2021 2.20 2.20 2.16 2.20 125,000 270,068
29 Sep 2021 2.20 2.20 2.16 2.20 118,900 258,232
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

Remark : Volume from SET main board.