Filter Dates :

From
To
22 October 2020 To 21 January 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 23 December 2020 To 07 January 2021 )
4.20 4.30 4.12 4.20 245,200 1,033,650
Previous 4 weeks
( 20 November 2020 To 22 December 2020 )
4.10 4.30 4.00 4.22 1,282,100 5,288,946
Daily Historical Data
21 January 2021 4.00 4.00 3.98 4.00 89,200 356,594
20 January 2021 4.08 4.08 3.96 4.00 542,000 2,168,498
19 January 2021 3.98 4.06 3.98 4.06 60,300 241,940
18 January 2021 3.94 3.98 3.94 3.96 142,000 562,122
15 January 2021 4.12 4.18 3.86 3.92 735,000 2,908,000
14 January 2021 4.16 4.18 4.16 4.18 37,200 154,860
13 January 2021 4.20 4.20 4.10 4.16 32,200 133,166
12 January 2021 4.18 4.20 4.14 4.20 32,900 137,536
11 January 2021 4.22 4.26 4.16 4.20 88,400 370,542
08 January 2021 4.20 4.22 4.20 4.22 10,800 45,420
07 January 2021 4.28 4.28 4.16 4.20 76,400 320,142
06 January 2021 4.26 4.30 4.14 4.30 13,200 55,148
05 January 2021 4.14 4.28 4.12 4.28 3,700 15,626
04 January 2021 4.22 4.22 4.20 4.22 6,400 27,000
30 December 2020 4.14 4.28 4.12 4.28 6,100 25,526
29 December 2020 4.28 4.28 4.14 4.28 30,300 127,552
28 December 2020 4.28 4.28 4.28 4.28 5,200 22,256
25 December 2020 4.28 4.28 4.20 4.28 1,500 6,404
24 December 2020 4.24 4.30 4.22 4.28 52,300 222,668
23 December 2020 4.20 4.24 4.20 4.24 50,100 211,328
22 December 2020 4.24 4.24 4.22 4.22 400 1,690
21 December 2020 4.24 4.24 4.22 4.24 13,500 57,226
18 December 2020 4.28 4.28 4.20 4.28 22,300 93,820
17 December 2020 4.22 4.30 4.18 4.30 90,100 380,648
16 December 2020 4.18 4.22 4.18 4.22 25,700 108,010
15 December 2020 4.18 4.22 4.18 4.18 10,800 45,148
14 December 2020 4.22 4.22 4.18 4.22 18,400 77,424
09 December 2020 4.22 4.22 4.16 4.22 20,900 87,210
08 December 2020 4.16 4.22 4.16 4.22 35,000 147,032
04 December 2020 4.16 4.16 4.16 4.16 1,600 6,656
03 December 2020 4.16 4.16 4.16 4.16 7,100 29,536
02 December 2020 4.18 4.18 4.16 4.16 11,900 49,554
01 December 2020 4.20 4.20 4.18 4.18 300 1,256
30 November 2020 4.22 4.22 4.10 4.20 141,100 584,046
27 November 2020 4.14 4.22 4.14 4.22 106,800 446,484
26 November 2020 4.18 4.18 4.12 4.18 18,000 74,712
25 November 2020 4.10 4.20 4.10 4.18 167,300 698,852
24 November 2020 4.18 4.18 4.08 4.12 98,500 405,204
23 November 2020 4.00 4.20 4.00 4.20 138,000 567,780
20 November 2020 4.10 4.12 4.00 4.00 354,400 1,426,658
19 November 2020 4.20 4.20 4.12 4.14 39,900 166,378
18 November 2020 4.22 4.22 4.18 4.20 106,400 445,712
17 November 2020 4.28 4.28 4.22 4.22 204,300 864,058
16 November 2020 4.30 4.30 4.20 4.28 16,600 69,846
13 November 2020 4.32 4.34 4.30 4.30 25,900 111,452
12 November 2020 4.36 4.40 4.32 4.32 63,700 279,066
11 November 2020 4.22 4.50 4.22 4.36 313,900 1,377,530
10 November 2020 3.96 4.38 3.90 4.18 769,600 3,156,658
09 November 2020 3.82 3.92 3.82 3.86 275,800 1,071,470
06 November 2020 3.80 3.80 3.72 3.72 700 2,620
05 November 2020 3.80 3.80 3.80 3.80 500 1,900
04 November 2020 3.78 3.80 3.78 3.78 3,300 12,494
03 November 2020 3.76 3.78 3.76 3.78 2,400 9,050
02 November 2020 3.74 3.76 3.72 3.76 1,300 4,862
30 October 2020 3.74 3.74 3.74 3.74 300 1,122
29 October 2020 3.74 3.74 3.74 3.74 300 1,122
28 October 2020 3.72 3.74 3.72 3.74 55,900 209,032
27 October 2020 3.76 3.76 3.70 3.76 56,200 207,952
26 October 2020 3.76 3.76 3.74 3.74 32,300 120,804
22 October 2020 3.76 3.76 3.72 3.74 88,000 329,152
Remark : Volume from SET main board.