Historical Price

Filter Dates

Historical price From : 26 Nov 2020 To 25 Feb 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(28/01/2021 To 10/02/2021)
2.48 2.76 2.38 2.56 817,244,700 2,098,709,060
Previous 4 weeks
(29/12/2020 To 27/01/2021)
2.44 2.58 2.22 2.52 678,430,800 1,627,382,952
Daily Historical Data
25/02/2021 2.72 2.74 2.60 2.62 70,815,300 187,096,112
24/02/2021 2.80 2.82 2.66 2.68 148,522,900 406,050,380
23/02/2021 2.60 2.72 2.56 2.70 153,176,200 408,356,924
22/02/2021 2.54 2.60 2.50 2.54 65,879,700 168,155,888
19/02/2021 2.54 2.54 2.48 2.54 33,885,000 84,948,598
18/02/2021 2.52 2.58 2.50 2.54 31,420,300 79,795,552
17/02/2021 2.54 2.54 2.48 2.48 35,853,800 89,858,688
16/02/2021 2.56 2.58 2.50 2.52 31,684,000 80,407,478
15/02/2021 2.60 2.62 2.50 2.52 43,106,700 109,458,518
11/02/2021 2.56 2.60 2.52 2.60 28,000,700 71,621,722
10/02/2021 2.62 2.64 2.54 2.56 48,037,500 124,212,166
09/02/2021 2.70 2.76 2.58 2.60 134,247,800 354,336,212
08/02/2021 2.58 2.74 2.58 2.70 187,455,700 500,296,958
05/02/2021 2.48 2.58 2.48 2.54 55,118,700 139,156,124
04/02/2021 2.46 2.50 2.42 2.46 28,684,100 70,614,412
03/02/2021 2.54 2.56 2.46 2.46 53,209,300 133,685,976
02/02/2021 2.40 2.66 2.40 2.54 144,028,500 367,743,586
01/02/2021 2.48 2.50 2.42 2.44 28,599,800 70,323,252
29/01/2021 2.50 2.50 2.40 2.48 47,283,400 116,412,686
28/01/2021 2.48 2.50 2.38 2.44 90,579,900 221,927,688
27/01/2021 2.30 2.58 2.28 2.52 146,003,100 361,777,460
26/01/2021 2.30 2.34 2.28 2.30 11,589,100 26,652,084
25/01/2021 2.36 2.36 2.28 2.30 33,339,700 77,576,846
22/01/2021 2.36 2.40 2.28 2.30 30,550,300 70,650,466
21/01/2021 2.26 2.38 2.26 2.34 30,892,300 71,963,378
20/01/2021 2.24 2.30 2.24 2.28 13,404,900 30,383,210
19/01/2021 2.28 2.32 2.22 2.26 43,050,500 96,996,558
18/01/2021 2.34 2.36 2.30 2.30 20,929,100 48,545,356
15/01/2021 2.34 2.40 2.32 2.36 31,130,100 73,569,796
14/01/2021 2.38 2.38 2.34 2.34 10,841,900 25,558,730
13/01/2021 2.32 2.42 2.28 2.38 66,994,100 158,588,320
12/01/2021 2.48 2.52 2.44 2.48 14,874,700 36,796,502
11/01/2021 2.48 2.48 2.42 2.48 11,614,400 28,576,472
08/01/2021 2.48 2.52 2.44 2.48 21,634,100 53,850,970
07/01/2021 2.52 2.54 2.48 2.48 15,484,100 38,874,654
06/01/2021 2.54 2.58 2.46 2.48 46,693,400 118,135,964
05/01/2021 2.40 2.50 2.38 2.48 45,915,800 112,641,088
04/01/2021 2.26 2.40 2.24 2.40 48,257,400 111,931,644
30/12/2020 2.42 2.42 2.34 2.36 19,334,500 45,919,076
29/12/2020 2.44 2.44 2.38 2.42 15,897,300 38,394,378
28/12/2020 2.48 2.50 2.38 2.38 38,650,200 94,192,354
25/12/2020 2.52 2.58 2.46 2.50 69,501,600 176,032,978
24/12/2020 2.34 2.56 2.20 2.52 98,316,000 236,505,702
23/12/2020 2.40 2.42 2.32 2.32 35,193,600 83,217,606
22/12/2020 2.38 2.46 2.26 2.42 88,206,000 208,569,706
21/12/2020 2.44 2.58 2.38 2.40 196,615,500 486,510,372
18/12/2020 2.76 2.78 2.64 2.68 47,090,900 127,065,356
17/12/2020 2.82 2.90 2.76 2.76 72,404,400 203,927,528
16/12/2020 2.88 2.92 2.80 2.82 65,224,400 185,900,904
15/12/2020 2.86 2.88 2.76 2.84 76,342,500 216,273,280
14/12/2020 2.56 3.06 2.54 2.84 293,112,900 828,978,404
09/12/2020 2.34 2.48 2.32 2.46 138,774,400 333,604,040
08/12/2020 2.18 2.30 2.16 2.30 101,667,800 229,082,546
04/12/2020 2.22 2.26 2.18 2.22 126,759,500 281,458,870
03/12/2020 2.04 2.12 2.02 2.12 55,842,000 115,962,502
02/12/2020 2.04 2.10 2.00 2.04 31,823,700 64,981,668
01/12/2020 2.02 2.06 2.02 2.02 15,103,500 30,771,556
30/11/2020 2.08 2.10 2.00 2.04 35,032,200 71,606,886
27/11/2020 2.10 2.12 2.06 2.10 25,865,600 53,943,060
26/11/2020 2.10 2.14 2.08 2.10 36,078,300 75,799,656
Remark : Volume from SET main board.