Filter Dates :
To
Historical price from 02 Sep 2020 To 30 Nov 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 03 Nov 2020 To 16 Nov 2020 )
2.64 2.74 2.60 2.72 2,259,900 6,056,058
Previous 4 weeks
( 02 Oct 2020 To 02 Nov 2020 )
2.88 3.10 2.58 2.68 2,479,200 6,904,426
Daily Historical Data
30 Nov 2020 3.12 3.18 3.10 3.10 458,800 1,443,596
27 Nov 2020 3.06 3.12 3.06 3.10 51,100 157,284
26 Nov 2020 3.06 3.06 3.02 3.04 127,200 386,530
25 Nov 2020 3.06 3.10 3.04 3.04 163,400 502,472
24 Nov 2020 3.10 3.10 3.00 3.02 223,800 679,552
23 Nov 2020 2.82 2.98 2.82 2.96 308,200 910,922
20 Nov 2020 2.84 2.88 2.74 2.82 485,300 1,344,156
19 Nov 2020 2.70 2.80 2.70 2.80 100,200 277,004
18 Nov 2020 2.80 2.80 2.76 2.76 33,800 93,594
17 Nov 2020 2.76 2.78 2.68 2.76 120,800 328,664
16 Nov 2020 2.70 2.74 2.70 2.72 99,100 268,090
13 Nov 2020 2.72 2.74 2.68 2.74 60,400 164,614
12 Nov 2020 2.66 2.68 2.60 2.66 404,300 1,062,280
11 Nov 2020 2.68 2.70 2.66 2.66 284,000 758,390
10 Nov 2020 2.70 2.72 2.66 2.66 246,600 661,482
09 Nov 2020 2.70 2.70 2.68 2.70 58,000 156,102
06 Nov 2020 2.70 2.72 2.62 2.72 134,700 359,258
05 Nov 2020 2.70 2.72 2.68 2.68 371,900 1,002,732
04 Nov 2020 2.68 2.74 2.68 2.72 495,700 1,342,952
03 Nov 2020 2.64 2.70 2.64 2.66 105,200 280,158
02 Nov 2020 2.66 2.68 2.66 2.68 41,600 111,296
30 Oct 2020 2.70 2.72 2.58 2.60 315,600 825,442
29 Oct 2020 2.68 2.68 2.66 2.66 18,700 49,882
28 Oct 2020 2.72 2.72 2.68 2.68 299,500 811,294
27 Oct 2020 2.76 2.76 2.70 2.70 123,600 334,988
26 Oct 2020 2.72 2.78 2.70 2.76 211,100 570,114
22 Oct 2020 2.76 2.78 2.74 2.74 52,300 143,316
21 Oct 2020 2.72 2.80 2.70 2.78 59,300 160,474
20 Oct 2020 2.66 2.80 2.66 2.74 72,500 199,412
19 Oct 2020 2.82 2.90 2.62 2.62 401,000 1,103,878
16 Oct 2020 2.88 2.90 2.80 2.90 81,800 232,682
15 Oct 2020 2.96 2.96 2.82 2.84 194,400 559,500
14 Oct 2020 2.96 3.08 2.90 2.96 182,100 544,012
12 Oct 2020 2.90 3.10 2.90 2.96 254,400 763,604
09 Oct 2020 2.90 2.90 2.84 2.84 20,500 58,976
08 Oct 2020 2.94 2.94 2.80 2.86 45,100 129,414
07 Oct 2020 2.86 2.94 2.86 2.92 21,600 63,028
06 Oct 2020 2.90 2.90 2.86 2.90 71,200 205,834
05 Oct 2020 2.90 2.92 2.90 2.90 4,200 12,182
02 Oct 2020 2.88 2.90 2.88 2.88 8,700 25,098
01 Oct 2020 2.88 2.90 2.88 2.90 2,300 6,628
30 Sep 2020 2.80 2.92 2.72 2.88 670,800 1,935,488
29 Sep 2020 2.76 2.82 2.70 2.76 127,000 349,466
28 Sep 2020 2.84 2.86 2.78 2.82 8,200 23,156
25 Sep 2020 2.76 2.76 2.76 2.76 13,200 36,432
24 Sep 2020 2.78 2.80 2.74 2.80 27,100 75,570
23 Sep 2020 2.80 2.80 2.72 2.80 29,000 81,034
22 Sep 2020 2.94 2.94 2.70 2.80 79,700 221,468
21 Sep 2020 2.98 2.98 2.72 2.90 373,400 1,039,408
18 Sep 2020 2.52 2.76 2.52 2.64 10,500 27,500
17 Sep 2020 - - - - 0 0
16 Sep 2020 2.72 2.72 2.60 2.70 20,200 53,314
15 Sep 2020 2.70 2.70 2.66 2.66 13,600 36,428
14 Sep 2020 2.72 2.72 2.66 2.66 136,800 364,940
11 Sep 2020 2.74 2.76 2.70 2.72 323,300 876,696
10 Sep 2020 2.74 2.76 2.72 2.72 127,400 347,638
09 Sep 2020 2.80 2.80 2.70 2.80 251,100 688,080
08 Sep 2020 2.74 2.78 2.74 2.74 6,400 17,704
03 Sep 2020 2.74 2.80 2.74 2.74 286,300 787,800
02 Sep 2020 2.76 2.82 2.74 2.80 331,800 923,206

Remark : Volume from SET main board.