Historical Price

Filter Dates

Historical price From : 21 Oct 2020 To 20 Jan 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(22 Dec 2020 To 06 Jan 2021)
12.20 13.60 12.00 13.60 762,300 9,876,420
Previous 4 weeks
(19 Nov 2020 To 21 Dec 2020)
9.45 13.90 9.45 12.30 6,347,500 68,806,895
Daily Historical Data
20 Jan 2021 14.50 14.70 14.30 14.30 9,500 138,150
19 Jan 2021 14.10 14.60 14.10 14.50 4,000 56,780
18 Jan 2021 14.80 14.80 14.40 14.40 40,100 584,660
15 Jan 2021 15.10 15.20 15.00 15.10 8,900 134,670
14 Jan 2021 15.60 15.70 15.10 15.40 75,900 1,176,310
13 Jan 2021 14.60 15.50 14.60 15.30 133,400 2,034,990
12 Jan 2021 15.00 15.00 14.50 14.50 46,600 682,310
11 Jan 2021 14.80 15.40 14.80 15.20 23,000 348,450
08 Jan 2021 14.60 15.00 14.50 14.70 51,900 757,560
07 Jan 2021 13.70 14.60 13.60 14.50 78,100 1,116,430
06 Jan 2021 13.00 13.60 13.00 13.60 257,300 3,444,680
05 Jan 2021 13.20 13.20 12.70 13.10 33,500 439,340
04 Jan 2021 12.70 12.90 12.40 12.60 32,400 409,930
30 Dec 2020 12.90 13.00 12.60 12.80 28,100 358,310
29 Dec 2020 13.00 13.10 12.70 13.10 41,700 536,840
28 Dec 2020 13.40 13.40 12.50 12.70 54,100 709,830
25 Dec 2020 13.00 13.10 13.00 13.00 19,900 258,710
24 Dec 2020 12.60 13.40 12.40 13.00 142,500 1,802,440
23 Dec 2020 12.80 12.90 12.60 12.60 52,900 673,350
22 Dec 2020 12.20 12.60 12.00 12.60 99,900 1,242,990
21 Dec 2020 12.30 12.90 12.30 12.30 224,100 2,795,540
18 Dec 2020 13.10 13.20 13.00 13.20 46,700 612,170
17 Dec 2020 13.50 13.50 13.10 13.20 14,400 193,050
16 Dec 2020 13.20 13.50 13.00 13.20 51,000 673,890
15 Dec 2020 12.50 13.60 12.50 13.20 158,800 2,105,550
14 Dec 2020 12.50 12.70 12.30 12.50 96,500 1,202,690
09 Dec 2020 13.60 13.60 12.80 13.00 35,400 465,260
08 Dec 2020 12.30 12.60 12.00 12.40 60,300 748,790
04 Dec 2020 12.10 12.40 11.90 12.20 50,000 607,130
03 Dec 2020 11.70 12.00 11.70 11.80 49,400 589,240
02 Dec 2020 11.90 12.10 11.60 11.60 76,200 896,560
01 Dec 2020 11.70 12.10 11.70 12.10 66,500 794,610
30 Nov 2020 12.30 12.50 11.70 12.00 142,600 1,686,240
27 Nov 2020 12.70 12.90 12.60 12.60 54,700 690,900
26 Nov 2020 13.70 13.80 12.70 12.80 198,200 2,612,330
25 Nov 2020 12.00 13.90 12.00 13.40 468,100 6,194,950
24 Nov 2020 10.30 13.00 10.20 12.00 728,900 8,191,220
23 Nov 2020 9.55 10.60 9.55 10.30 1,632,700 16,418,890
20 Nov 2020 9.65 9.70 9.55 9.55 315,200 3,028,100
19 Nov 2020 9.45 9.95 9.45 9.65 1,877,800 18,299,785
18 Nov 2020 9.45 9.50 9.25 9.50 837,600 7,891,440
17 Nov 2020 9.85 9.85 9.25 9.30 835,200 7,889,435
16 Nov 2020 11.00 11.00 9.70 9.80 660,300 6,579,485
13 Nov 2020 8.95 9.00 8.90 8.95 234,400 2,097,620
12 Nov 2020 9.00 9.05 8.95 9.00 362,400 3,261,220
11 Nov 2020 9.15 9.20 9.00 9.00 87,100 787,345
10 Nov 2020 9.20 9.40 9.00 9.10 148,500 1,349,560
09 Nov 2020 9.35 9.35 9.10 9.10 67,100 615,890
06 Nov 2020 9.35 10.00 9.20 9.40 24,100 223,640
05 Nov 2020 9.30 9.50 9.30 9.30 2,700 25,210
04 Nov 2020 9.30 9.45 9.30 9.30 12,600 117,480
03 Nov 2020 9.25 9.35 9.25 9.35 4,200 38,895
02 Nov 2020 9.15 9.25 9.15 9.20 19,100 175,420
30 Oct 2020 9.50 9.50 9.35 9.40 16,400 154,550
29 Oct 2020 9.70 9.70 9.50 9.50 50,300 483,535
28 Oct 2020 9.70 9.75 9.70 9.75 53,100 515,775
27 Oct 2020 9.75 9.75 9.70 9.75 59,900 581,190
26 Oct 2020 9.80 9.80 9.75 9.75 20,200 197,455
22 Oct 2020 9.80 9.85 9.70 9.80 1,400 13,630
21 Oct 2020 9.85 9.90 9.80 9.80 10,100 99,020

Remark : Volume from SET main board.