Historical price from : 03 Sep 2020 To 01 Dec 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(04 Nov 2020 To 17 Nov 2020)
1.05 1.08 0.96 0.97 5,516,700 5,553,563
Previous 4 weeks
(05 Oct 2020 To 03 Nov 2020)
0.98 1.13 0.90 1.05 22,525,900 23,537,109
Daily Historical Data
01 Dec 2020 1.00 1.02 1.00 1.02 105,900 106,240
30 Nov 2020 1.01 1.02 1.00 1.00 198,900 199,516
27 Nov 2020 1.02 1.02 1.00 1.00 122,400 123,643
26 Nov 2020 1.00 1.01 0.99 1.00 540,100 542,058
25 Nov 2020 1.02 1.02 0.99 0.99 536,300 536,643
24 Nov 2020 1.04 1.04 1.02 1.02 280,700 288,934
23 Nov 2020 1.01 1.04 1.01 1.02 486,600 498,083
20 Nov 2020 1.02 1.04 1.02 1.02 353,100 360,728
19 Nov 2020 0.96 1.04 0.96 1.02 861,000 878,548
18 Nov 2020 0.98 0.98 0.96 0.96 339,400 328,124
17 Nov 2020 0.99 0.99 0.97 0.97 308,900 302,469
16 Nov 2020 0.98 1.00 0.98 0.98 282,500 280,317
13 Nov 2020 0.98 0.98 0.97 0.98 526,900 511,217
12 Nov 2020 1.00 1.00 0.98 0.98 238,200 234,505
11 Nov 2020 0.98 1.01 0.98 1.00 59,200 59,298
10 Nov 2020 1.02 1.03 0.96 0.96 1,498,200 1,467,571
09 Nov 2020 1.02 1.03 1.01 1.03 379,100 387,171
06 Nov 2020 1.06 1.08 1.02 1.02 784,900 813,954
05 Nov 2020 1.05 1.06 1.03 1.03 486,900 506,911
04 Nov 2020 1.05 1.06 1.03 1.05 951,900 990,150
03 Nov 2020 1.08 1.08 1.05 1.05 496,900 525,777
02 Nov 2020 1.06 1.09 1.04 1.08 387,800 407,500
30 Oct 2020 1.11 1.13 1.05 1.05 5,373,500 5,850,971
29 Oct 2020 1.00 1.11 0.99 1.09 8,746,900 9,319,743
28 Oct 2020 0.93 1.02 0.93 1.00 2,117,100 2,053,506
27 Oct 2020 0.93 0.93 0.90 0.91 180,500 164,205
26 Oct 2020 0.93 0.93 0.92 0.93 46,700 43,321
22 Oct 2020 0.94 0.94 0.93 0.94 31,100 28,940
21 Oct 2020 0.93 0.94 0.93 0.93 49,800 46,564
20 Oct 2020 0.92 0.93 0.91 0.92 196,800 181,616
19 Oct 2020 0.93 0.94 0.92 0.92 109,800 101,586
16 Oct 2020 0.94 0.95 0.94 0.95 270,300 254,592
15 Oct 2020 0.97 0.97 0.95 0.95 378,300 361,027
14 Oct 2020 1.00 1.00 0.97 0.97 160,600 156,827
12 Oct 2020 0.99 1.00 0.98 0.98 276,800 273,834
09 Oct 2020 1.02 1.03 1.00 1.00 533,100 538,146
08 Oct 2020 1.02 1.05 1.01 1.01 805,300 831,033
07 Oct 2020 1.00 1.04 1.00 1.01 1,857,300 1,893,195
06 Oct 2020 0.98 1.00 0.98 0.99 434,500 433,582
05 Oct 2020 0.98 0.98 0.97 0.98 72,800 71,144
02 Oct 2020 0.95 1.02 0.95 0.98 517,400 517,606
01 Oct 2020 0.98 0.98 0.97 0.97 2,600 2,537
30 Sep 2020 0.97 0.98 0.96 0.98 472,100 456,504
29 Sep 2020 0.96 1.00 0.95 0.97 749,000 727,463
28 Sep 2020 0.94 0.95 0.94 0.95 102,300 96,595
25 Sep 2020 0.93 0.95 0.92 0.94 334,500 312,004
24 Sep 2020 0.93 0.95 0.92 0.92 162,300 150,722
23 Sep 2020 0.94 0.95 0.93 0.93 143,800 134,539
22 Sep 2020 0.95 0.95 0.93 0.94 35,600 33,396
21 Sep 2020 0.92 0.96 0.92 0.93 285,200 265,297
18 Sep 2020 0.95 0.95 0.92 0.92 184,700 172,436
17 Sep 2020 0.95 0.95 0.93 0.94 535,300 500,552
16 Sep 2020 0.98 0.98 0.95 0.95 238,600 229,172
15 Sep 2020 0.98 0.98 0.97 0.98 96,300 93,908
14 Sep 2020 0.98 0.98 0.97 0.98 11,200 10,974
11 Sep 2020 0.99 1.00 0.98 0.98 109,400 107,774
10 Sep 2020 1.00 1.01 0.98 0.99 302,900 302,149
09 Sep 2020 0.94 1.02 0.92 1.00 1,018,100 980,586
08 Sep 2020 0.95 0.95 0.94 0.95 105,200 98,990
03 Sep 2020 0.98 0.98 0.94 0.96 235,500 225,003

Remark : Volume from SET main board.