From
To
Historical price From 03 Dec 2020 To 05 Mar 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(04 Feb 2021 To 18 Feb 2021)
3.06 3.34 2.94 2.94 395,700 1,190,942
Previous 4 weeks
(07 Jan 2021 To 03 Feb 2021)
3.02 3.40 3.00 3.04 128,300 393,004
Daily Historical Data
05 Mar 2021 2.74 2.80 2.74 2.80 900 2,496
04 Mar 2021 2.78 2.78 2.74 2.74 7,000 19,194
03 Mar 2021 - - - - 0 0
02 Mar 2021 - - - - 0 0
01 Mar 2021 2.80 2.80 2.78 2.80 21,900 61,314
25 Feb 2021 2.84 2.84 2.82 2.82 8,700 24,598
24 Feb 2021 - - - - 0 0
23 Feb 2021 2.84 2.84 2.84 2.84 6,200 17,608
22 Feb 2021 2.82 2.84 2.82 2.84 2,100 5,962
19 Feb 2021 2.92 2.94 2.84 2.86 52,700 151,316
18 Feb 2021 2.96 2.96 2.94 2.94 7,300 21,474
17 Feb 2021 2.96 2.96 2.94 2.94 4,300 12,682
16 Feb 2021 2.96 2.96 2.94 2.96 4,400 13,022
15 Feb 2021 2.98 2.98 2.94 2.96 43,300 128,540
11 Feb 2021 3.00 3.00 2.98 2.98 2,100 6,298
10 Feb 2021 3.02 3.02 2.98 3.00 73,600 220,798
09 Feb 2021 3.02 3.02 3.00 3.02 95,100 285,558
08 Feb 2021 3.02 3.08 3.00 3.04 162,100 491,276
05 Feb 2021 3.34 3.34 3.34 3.34 2,000 6,680
04 Feb 2021 3.06 3.12 3.06 3.12 1,500 4,614
03 Feb 2021 3.04 3.04 3.04 3.04 700 2,128
02 Feb 2021 3.02 3.02 3.02 3.02 2,400 7,248
01 Feb 2021 3.00 3.02 3.00 3.02 500 1,502
29 Jan 2021 3.00 3.06 3.00 3.00 19,000 57,230
28 Jan 2021 3.04 3.04 3.00 3.04 1,100 3,330
27 Jan 2021 3.06 3.06 3.04 3.06 1,200 3,662
26 Jan 2021 3.06 3.08 3.06 3.08 3,500 10,724
25 Jan 2021 3.08 3.10 3.08 3.10 6,000 18,580
22 Jan 2021 - - - - 0 0
21 Jan 2021 - - - - 0 0
20 Jan 2021 3.14 3.16 3.14 3.16 1,500 4,716
19 Jan 2021 3.12 3.12 3.12 3.12 2,100 6,552
18 Jan 2021 3.40 3.40 3.12 3.12 3,700 12,388
15 Jan 2021 3.06 3.06 3.04 3.06 43,100 131,286
14 Jan 2021 3.06 3.06 3.04 3.04 3,800 11,558
13 Jan 2021 3.10 3.14 3.04 3.14 33,700 103,194
12 Jan 2021 - - - - 0 0
11 Jan 2021 3.40 3.40 3.08 3.14 1,700 5,498
08 Jan 2021 3.08 3.16 3.08 3.16 3,400 10,660
07 Jan 2021 3.02 3.08 3.02 3.08 900 2,748
06 Jan 2021 3.10 3.10 3.04 3.06 48,800 150,012
05 Jan 2021 3.12 3.12 3.10 3.10 16,300 50,532
04 Jan 2021 3.12 3.12 3.10 3.12 4,300 13,396
30 Dec 2020 3.18 3.18 3.12 3.14 600 1,886
29 Dec 2020 3.14 3.14 3.14 3.14 30,100 94,514
28 Dec 2020 3.20 3.20 3.14 3.18 28,800 91,072
25 Dec 2020 3.20 3.20 3.20 3.20 1,500 4,800
24 Dec 2020 3.28 3.28 3.28 3.28 200 656
23 Dec 2020 3.28 3.28 3.28 3.28 300 984
22 Dec 2020 - - - - 0 0
21 Dec 2020 3.14 3.28 3.14 3.28 5,100 16,042
18 Dec 2020 3.36 3.36 3.36 3.36 100 336
17 Dec 2020 3.16 3.44 3.16 3.20 2,800 8,884
16 Dec 2020 3.44 3.44 3.18 3.18 113,100 359,686
15 Dec 2020 - - - - 0 0
14 Dec 2020 3.22 3.24 3.18 3.18 77,300 246,634
09 Dec 2020 3.18 3.20 3.18 3.18 118,800 377,984
08 Dec 2020 3.20 3.20 3.20 3.20 18,100 57,920
04 Dec 2020 3.18 3.20 3.18 3.20 9,000 28,660
03 Dec 2020 - - - - 0 0

Remark : Volume from SET main board.