Historical Price

Filter Dates:

20201026 00:00 To 20210122 00:00

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20201224 00:00 To 20210108 00:00)
3.58 3.92 3.54 3.90 392,431,000 1,470,582,238
Previous 4 weeks
(20201123 00:00 To 20201223 00:00)
3.16 4.00 3.10 3.56 1,459,521,600 5,308,690,396
Daily Historical Data
20210122 00:00 3.74 3.82 3.70 3.70 37,993,200 143,165,930
20210121 00:00 3.72 3.80 3.72 3.74 22,183,700 83,437,492
20210120 00:00 3.68 3.80 3.68 3.76 40,571,900 151,726,668
20210119 00:00 3.72 3.74 3.60 3.66 45,820,600 167,902,828
20210118 00:00 3.82 3.82 3.68 3.68 49,042,300 183,236,920
20210115 00:00 3.88 3.92 3.82 3.82 32,799,200 126,538,456
20210114 00:00 3.92 3.94 3.84 3.88 43,152,300 167,740,900
20210113 00:00 3.98 4.00 3.84 3.86 24,715,600 97,256,610
20210112 00:00 3.96 3.98 3.92 3.96 55,615,800 219,665,096
20210111 00:00 3.92 4.00 3.92 3.98 76,473,600 303,030,222
20210108 00:00 3.86 3.92 3.84 3.90 51,457,700 199,875,918
20210107 00:00 3.88 3.90 3.80 3.84 35,351,800 136,101,040
20210106 00:00 3.86 3.88 3.78 3.84 77,403,400 297,295,732
20210105 00:00 3.62 3.82 3.60 3.78 74,914,800 278,924,282
20210104 00:00 3.54 3.62 3.54 3.62 20,381,500 73,075,238
20201230 00:00 3.76 3.80 3.62 3.64 30,177,600 111,529,664
20201229 00:00 3.58 3.74 3.58 3.74 52,339,800 192,535,154
20201228 00:00 3.58 3.62 3.54 3.56 17,472,200 62,558,072
20201225 00:00 3.62 3.66 3.60 3.60 17,331,500 62,760,696
20201224 00:00 3.58 3.62 3.54 3.60 15,600,700 55,926,442
20201223 00:00 3.58 3.64 3.54 3.56 21,083,900 75,560,688
20201222 00:00 3.56 3.62 3.44 3.58 36,717,800 130,572,380
20201221 00:00 3.74 3.76 3.52 3.52 59,592,600 218,343,202
20201218 00:00 3.84 3.90 3.76 3.82 50,563,300 194,185,430
20201217 00:00 3.90 4.00 3.82 3.82 159,636,600 625,435,804
20201216 00:00 3.70 3.82 3.66 3.80 136,073,700 512,235,886
20201215 00:00 3.66 3.70 3.64 3.70 20,285,600 74,593,424
20201214 00:00 3.72 3.74 3.66 3.68 27,496,100 101,634,124
20201209 00:00 3.70 3.76 3.66 3.70 39,752,500 147,482,696
20201208 00:00 3.68 3.70 3.62 3.70 28,016,400 102,641,854
20201204 00:00 3.72 3.74 3.68 3.68 20,254,700 75,300,616
20201203 00:00 3.72 3.74 3.68 3.72 16,016,600 59,466,234
20201202 00:00 3.72 3.74 3.64 3.72 34,730,200 128,732,978
20201201 00:00 3.70 3.76 3.68 3.70 39,340,200 146,317,194
20201130 00:00 3.74 3.78 3.70 3.70 49,998,900 186,793,216
20201127 00:00 3.82 3.84 3.70 3.70 117,903,000 444,631,194
20201126 00:00 3.62 3.80 3.58 3.78 116,533,200 435,028,726
20201125 00:00 3.40 3.64 3.40 3.62 192,539,100 687,787,256
20201124 00:00 3.32 3.44 3.30 3.40 105,013,900 355,116,710
20201123 00:00 3.16 3.32 3.10 3.32 187,973,300 606,830,784
20201120 00:00 3.10 3.16 3.08 3.16 63,271,400 198,063,074
20201119 00:00 3.06 3.18 3.04 3.10 56,433,500 175,240,552
20201118 00:00 3.02 3.10 3.00 3.08 100,831,500 308,020,116
20201117 00:00 3.08 3.12 3.02 3.04 51,954,500 159,467,184
20201116 00:00 3.12 3.18 3.08 3.10 65,632,200 206,531,620
20201113 00:00 3.02 3.12 3.00 3.12 51,174,500 157,403,648
20201112 00:00 2.98 3.04 2.96 3.02 31,080,000 93,275,516
20201111 00:00 2.98 3.00 2.94 3.00 15,444,000 46,056,054
20201110 00:00 2.98 3.00 2.94 2.96 23,094,500 68,658,450
20201109 00:00 2.88 2.98 2.88 2.96 31,285,700 91,880,998
20201106 00:00 2.76 2.92 2.74 2.84 42,904,500 122,268,872
20201105 00:00 2.62 2.72 2.62 2.72 21,633,200 57,799,262
20201104 00:00 2.48 2.66 2.48 2.64 37,797,000 97,419,056
20201103 00:00 2.42 2.46 2.40 2.46 10,102,000 24,638,102
20201102 00:00 2.48 2.52 2.38 2.38 19,774,100 47,791,600
20201030 00:00 2.50 2.52 2.44 2.50 4,069,500 10,130,236
20201029 00:00 2.46 2.52 2.44 2.52 7,009,700 17,502,896
20201028 00:00 2.42 2.54 2.40 2.48 11,914,400 29,618,612
20201027 00:00 2.48 2.48 2.42 2.42 17,966,900 43,812,534
20201026 00:00 2.66 2.68 2.50 2.50 17,448,700 44,615,268

Remark : Volume from SET main board.