Historical Price

Filter Dates :

Historical price From 28 October 2020 To 26 January 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 28 December 2020 To 12 January 2021 )
12.20 12.50 12.00 12.20 35,037,400 430,876,060
Previous 4 weeks
( 25 November 2020 To 25 December 2020 )
12.40 12.80 11.90 12.10 120,802,100 1,487,084,020
Daily Historical Data
26 January 2021 12.10 12.20 12.00 12.20 5,475,900 66,337,580
25 January 2021 12.10 12.20 12.00 12.10 5,089,800 61,535,880
22 January 2021 12.20 12.20 12.00 12.10 8,346,700 100,924,200
21 January 2021 12.20 12.20 12.10 12.10 1,972,600 23,941,550
20 January 2021 12.20 12.20 12.10 12.20 1,792,100 21,753,510
19 January 2021 12.10 12.30 12.10 12.20 2,552,800 31,144,190
18 January 2021 12.10 12.20 12.10 12.10 1,755,000 21,295,870
15 January 2021 12.10 12.20 12.10 12.10 6,586,500 79,766,440
14 January 2021 12.20 12.30 12.10 12.20 9,129,600 111,419,660
13 January 2021 12.30 12.40 12.20 12.30 4,180,000 51,406,710
12 January 2021 12.30 12.40 12.20 12.20 4,897,700 60,098,600
11 January 2021 12.40 12.50 12.30 12.30 2,566,700 31,801,350
08 January 2021 12.40 12.50 12.30 12.40 3,134,000 38,853,750
07 January 2021 12.30 12.40 12.30 12.40 2,603,100 32,117,020
06 January 2021 12.30 12.40 12.30 12.40 2,303,000 28,446,350
05 January 2021 12.30 12.40 12.20 12.30 3,376,300 41,592,220
04 January 2021 12.20 12.40 12.20 12.40 3,043,400 37,516,040
30 December 2020 12.20 12.40 12.10 12.40 8,073,700 99,144,760
29 December 2020 12.20 12.30 12.00 12.20 2,719,200 33,051,530
28 December 2020 12.20 12.30 12.10 12.10 2,320,300 28,254,440
25 December 2020 12.20 12.30 12.10 12.10 4,768,700 57,811,930
24 December 2020 12.20 12.30 12.00 12.10 3,068,800 37,271,770
23 December 2020 12.10 12.20 12.00 12.20 2,999,200 36,350,560
22 December 2020 12.00 12.20 11.90 12.00 7,850,900 94,640,090
21 December 2020 12.30 12.30 12.00 12.00 9,483,600 115,132,420
18 December 2020 12.30 12.40 12.20 12.40 5,907,100 72,903,910
17 December 2020 12.30 12.40 12.20 12.30 4,387,300 53,998,820
16 December 2020 12.40 12.40 12.20 12.30 6,281,400 77,271,820
15 December 2020 12.30 12.50 12.20 12.50 7,053,600 87,347,720
14 December 2020 12.30 12.40 12.20 12.30 3,695,900 45,571,510
09 December 2020 12.40 12.50 12.20 12.30 7,120,800 87,744,680
08 December 2020 12.30 12.50 12.20 12.40 8,359,700 103,511,710
04 December 2020 12.40 12.50 12.40 12.40 2,765,400 34,332,910
03 December 2020 12.50 12.60 12.40 12.40 5,479,500 68,228,170
02 December 2020 12.40 12.70 12.30 12.40 8,101,200 101,060,850
01 December 2020 12.70 12.80 12.40 12.40 7,027,900 88,137,860
30 November 2020 12.30 12.70 12.30 12.70 8,312,500 104,005,880
27 November 2020 12.30 12.40 12.20 12.30 3,266,800 40,199,890
26 November 2020 12.20 12.40 12.10 12.20 4,551,900 55,632,950
25 November 2020 12.40 12.40 12.00 12.10 10,319,900 125,928,570
24 November 2020 12.40 12.40 12.20 12.30 6,332,200 77,925,600
23 November 2020 12.20 12.40 12.10 12.30 13,056,100 160,154,270
20 November 2020 12.10 12.20 12.00 12.20 6,157,400 74,746,210
19 November 2020 12.10 12.20 12.00 12.10 3,784,700 45,790,480
18 November 2020 12.00 12.10 11.90 12.00 3,403,500 40,866,960
17 November 2020 12.00 12.20 11.90 12.00 6,988,800 84,244,560
16 November 2020 12.10 12.20 12.00 12.00 4,578,400 55,311,970
13 November 2020 11.90 12.20 11.80 12.00 3,799,500 45,687,890
12 November 2020 11.90 12.00 11.80 11.90 3,258,600 38,824,000
11 November 2020 12.30 12.40 11.90 11.90 13,754,700 165,648,820
10 November 2020 12.00 12.30 11.90 12.10 5,832,300 70,600,030
09 November 2020 12.30 12.40 12.00 12.00 5,797,000 70,372,760
06 November 2020 12.30 12.40 12.10 12.10 3,236,800 39,537,640
05 November 2020 12.00 12.30 11.90 12.30 3,858,300 46,783,750
04 November 2020 12.00 12.00 11.80 11.90 2,570,800 30,587,120
03 November 2020 11.90 12.00 11.80 12.00 2,414,400 28,821,900
02 November 2020 11.50 11.90 11.40 11.80 4,818,000 56,253,300
30 October 2020 11.40 11.60 11.40 11.60 3,244,500 37,261,280
29 October 2020 11.50 11.60 11.40 11.40 3,181,600 36,502,110
28 October 2020 11.60 11.70 11.40 11.50 5,317,900 61,386,230
Remark : Volume from SET main board.