From
To
Historical price From 01 Sep 2020 To 27 Nov 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(02 Nov 2020 To 13 Nov 2020)
3.80 3.96 3.10 3.20 849,000 3,004,116
Previous 4 weeks
(01 Oct 2020 To 30 Oct 2020)
3.98 4.28 3.74 3.80 5,692,800 23,121,736
Daily Historical Data
27 Nov 2020 3.20 3.22 3.20 3.22 40,000 128,100
26 Nov 2020 3.20 3.20 3.20 3.20 10,000 32,000
25 Nov 2020 3.18 3.24 3.16 3.20 67,500 214,466
24 Nov 2020 3.16 3.22 3.16 3.18 600 1,912
23 Nov 2020 3.22 3.22 3.20 3.22 98,400 316,844
20 Nov 2020 3.20 3.26 3.20 3.26 400 1,286
19 Nov 2020 3.30 3.30 3.14 3.24 26,700 84,784
18 Nov 2020 3.20 3.34 3.20 3.30 4,500 14,696
17 Nov 2020 - - - - 0 0
16 Nov 2020 3.70 3.70 3.70 3.70 100 370
13 Nov 2020 3.24 3.30 3.20 3.20 11,200 36,120
12 Nov 2020 3.24 3.32 3.22 3.30 7,300 23,660
11 Nov 2020 - - - - 0 0
10 Nov 2020 3.22 3.60 3.22 3.30 64,900 214,926
09 Nov 2020 3.20 3.30 3.16 3.28 16,400 53,086
06 Nov 2020 3.38 3.38 3.24 3.34 400 1,328
05 Nov 2020 - - - - 0 0
04 Nov 2020 3.34 3.34 3.34 3.34 100 334
03 Nov 2020 3.60 3.60 3.10 3.38 600 1,986
02 Nov 2020 3.80 3.96 3.24 3.24 748,100 2,672,676
30 Oct 2020 3.82 3.86 3.80 3.80 116,000 441,910
29 Oct 2020 3.86 3.86 3.86 3.86 759,600 2,932,056
28 Oct 2020 3.96 3.96 3.84 3.86 258,000 1,005,304
27 Oct 2020 3.86 4.00 3.86 4.00 247,000 959,460
26 Oct 2020 3.88 3.88 3.88 3.88 10,000 38,800
22 Oct 2020 3.80 3.80 3.80 3.80 3,000 11,400
21 Oct 2020 3.98 3.98 3.98 3.98 200 796
20 Oct 2020 3.74 4.08 3.74 4.08 142,500 537,450
19 Oct 2020 3.80 3.80 3.74 3.74 24,000 90,040
16 Oct 2020 3.80 3.80 3.78 3.78 168,000 635,360
15 Oct 2020 3.90 3.90 3.82 3.82 54,500 208,886
14 Oct 2020 3.90 3.90 3.90 3.90 20,000 78,000
12 Oct 2020 3.90 3.90 3.90 3.90 183,800 716,820
09 Oct 2020 3.96 3.96 3.92 3.92 61,900 242,956
08 Oct 2020 3.88 4.00 3.88 3.98 6,200 24,720
07 Oct 2020 - - - - 0 0
06 Oct 2020 4.18 4.18 4.10 4.14 201,100 830,562
05 Oct 2020 4.14 4.16 4.14 4.16 524,000 2,179,760
02 Oct 2020 4.14 4.24 4.14 4.14 2,147,200 8,974,080
01 Oct 2020 3.98 4.28 3.98 4.16 765,800 3,213,376
30 Sep 2020 3.98 3.98 3.90 3.96 336,300 1,327,906
29 Sep 2020 3.92 3.96 3.92 3.94 17,100 67,374
28 Sep 2020 3.90 3.98 3.90 3.96 100,700 397,176
25 Sep 2020 4.00 4.20 3.88 3.90 2,113,500 8,247,986
24 Sep 2020 - - - - 0 0
23 Sep 2020 3.80 4.30 3.78 3.86 12,500 47,574
22 Sep 2020 3.80 3.80 3.74 3.78 383,000 1,448,852
21 Sep 2020 3.82 3.82 3.82 3.82 100 382
18 Sep 2020 3.54 3.58 3.50 3.50 173,800 613,312
17 Sep 2020 3.64 3.64 3.60 3.60 228,200 830,400
16 Sep 2020 3.64 3.64 3.64 3.64 100 364
15 Sep 2020 3.60 3.62 3.60 3.62 98,700 355,970
14 Sep 2020 3.68 3.68 3.54 3.54 128,100 468,608
11 Sep 2020 3.68 3.68 3.68 3.68 36,900 135,792
10 Sep 2020 3.68 3.68 3.68 3.68 18,000 66,240
09 Sep 2020 3.68 3.68 3.68 3.68 200 736
08 Sep 2020 3.66 3.66 3.56 3.56 14,900 54,524
03 Sep 2020 3.64 3.64 3.60 3.64 83,500 303,164
02 Sep 2020 3.60 3.62 3.60 3.62 265,800 960,888
01 Sep 2020 3.56 3.58 3.56 3.58 67,300 239,790

Remark : Volume from SET main board.