Filter Dates :

Historical price from 30 October 2020 To 28 January 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 30 December 2020 to 14 January 2021 )
7.80 8.80 7.65 8.70 127,329,600 1,061,214,760
Previous 4 weeks
( 27 November 2020 to 29 December 2020 )
8.80 9.15 7.35 7.80 232,960,800 1,963,430,100
Daily Historical Data
28 January 2021 8.20 8.60 8.15 8.60 32,277,600 271,515,425
27 January 2021 8.15 8.35 8.10 8.25 9,093,100 74,611,505
26 January 2021 8.15 8.20 8.05 8.15 7,029,100 57,033,815
25 January 2021 8.10 8.20 8.00 8.10 5,378,300 43,551,040
22 January 2021 8.35 8.45 8.05 8.10 10,970,400 89,971,230
21 January 2021 8.45 8.50 8.35 8.35 5,282,600 44,390,480
20 January 2021 8.55 8.55 8.40 8.40 8,667,100 73,322,515
19 January 2021 8.50 8.55 8.40 8.45 7,989,800 67,601,995
18 January 2021 8.55 8.60 8.35 8.45 9,912,500 83,814,230
15 January 2021 8.70 8.75 8.50 8.55 14,371,200 123,754,600
14 January 2021 8.60 8.80 8.55 8.70 17,928,000 155,409,080
13 January 2021 8.40 8.65 8.40 8.55 26,819,200 228,834,195
12 January 2021 8.45 8.45 8.30 8.35 8,063,500 67,366,715
11 January 2021 8.30 8.50 8.25 8.35 18,812,200 157,469,390
08 January 2021 8.25 8.30 8.05 8.20 8,268,400 67,676,255
07 January 2021 8.30 8.40 8.15 8.15 7,828,400 64,670,115
06 January 2021 8.35 8.45 8.20 8.20 13,584,200 113,035,580
05 January 2021 8.00 8.25 7.95 8.25 11,490,300 93,079,110
04 January 2021 7.65 8.00 7.65 8.00 10,084,900 79,074,480
30 December 2020 7.80 7.90 7.65 7.70 4,450,500 34,599,840
29 December 2020 7.75 7.85 7.70 7.80 3,979,400 31,010,850
28 December 2020 7.90 8.00 7.75 7.75 5,521,200 43,433,870
25 December 2020 7.95 8.05 7.85 7.90 5,355,800 42,512,295
24 December 2020 7.85 8.00 7.75 7.95 5,351,300 42,151,115
23 December 2020 7.55 7.85 7.50 7.85 8,721,100 67,250,315
22 December 2020 7.35 7.60 7.35 7.50 8,442,700 62,961,845
21 December 2020 7.90 8.00 7.45 7.45 13,855,000 107,353,450
18 December 2020 8.30 8.40 8.15 8.15 10,314,100 85,357,345
17 December 2020 8.15 8.30 8.05 8.25 17,244,700 141,096,920
16 December 2020 8.25 8.25 8.05 8.10 10,332,200 84,372,915
15 December 2020 8.20 8.30 8.10 8.15 10,335,500 84,617,915
14 December 2020 8.75 8.80 8.05 8.15 26,046,900 219,154,805
09 December 2020 8.80 9.00 8.70 8.70 29,017,800 256,473,610
08 December 2020 8.70 8.85 8.65 8.70 8,464,500 73,786,425
04 December 2020 8.80 8.85 8.65 8.70 8,022,200 70,188,440
03 December 2020 8.80 8.90 8.75 8.80 5,588,200 49,288,565
02 December 2020 8.85 8.95 8.60 8.80 11,725,900 102,776,730
01 December 2020 8.85 8.90 8.70 8.85 7,321,100 64,640,915
30 November 2020 9.10 9.15 8.80 8.80 14,047,800 126,491,070
27 November 2020 8.80 9.15 8.70 9.05 23,273,400 208,510,705
26 November 2020 8.70 8.85 8.65 8.75 7,572,800 66,107,405
25 November 2020 8.75 8.90 8.60 8.65 9,452,500 82,554,030
24 November 2020 8.90 8.95 8.75 8.75 6,139,000 54,310,700
23 November 2020 8.95 9.05 8.80 8.85 10,090,000 89,990,535
20 November 2020 9.00 9.05 8.75 8.90 14,661,100 130,063,770
19 November 2020 9.00 9.10 8.95 8.95 9,038,300 81,431,460
18 November 2020 9.20 9.25 8.85 9.05 15,903,900 143,112,125
17 November 2020 9.40 9.50 9.20 9.25 11,881,100 110,951,980
16 November 2020 9.70 9.75 9.35 9.35 21,957,500 208,941,240
13 November 2020 9.05 9.70 8.95 9.65 30,948,900 291,046,525
12 November 2020 9.10 9.15 8.95 9.00 6,398,700 57,786,520
11 November 2020 8.70 9.15 8.65 9.15 15,143,100 135,027,925
10 November 2020 9.15 9.20 8.35 8.55 14,353,300 126,875,130
09 November 2020 9.25 9.30 9.05 9.15 8,274,000 75,901,310
06 November 2020 9.20 9.30 9.05 9.15 12,661,600 116,197,860
05 November 2020 9.00 9.20 8.95 9.20 14,505,300 131,732,015
04 November 2020 9.15 9.25 8.95 8.95 10,057,700 91,103,675
03 November 2020 9.05 9.15 8.95 9.10 9,516,200 86,240,430
02 November 2020 9.05 9.15 8.95 8.95 6,478,600 58,427,395
30 October 2020 9.10 9.20 8.95 9.00 7,633,500 69,131,025
Remark : Volume from SET main board.