Historical price from : 26 Nov 2020 To 25 Feb 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(28 Jan 2021 To 10 Feb 2021)
8.35 9.00 8.10 8.90 60,567,800 525,319,240
Previous 4 weeks
(29 Dec 2020 To 27 Jan 2021)
8.50 9.25 8.10 8.45 126,766,700 1,112,632,955
Daily Historical Data
25 Feb 2021 8.40 8.50 8.15 8.20 7,464,100 61,636,005
24 Feb 2021 8.45 8.50 8.30 8.40 1,919,000 16,101,340
23 Feb 2021 8.35 8.50 8.30 8.45 1,845,700 15,540,070
22 Feb 2021 8.60 8.60 8.30 8.35 2,808,000 23,605,840
19 Feb 2021 8.70 8.75 8.35 8.50 5,414,500 46,096,675
18 Feb 2021 8.90 8.95 8.65 8.65 5,223,300 45,833,315
17 Feb 2021 8.70 8.90 8.65 8.85 8,650,900 76,297,155
16 Feb 2021 8.60 8.75 8.60 8.70 2,335,500 20,255,755
15 Feb 2021 8.85 8.90 8.60 8.60 6,123,700 53,125,150
11 Feb 2021 8.90 8.95 8.75 8.80 5,221,100 46,013,590
10 Feb 2021 8.70 9.00 8.65 8.90 23,375,000 207,536,950
09 Feb 2021 8.65 8.70 8.55 8.60 3,401,000 29,286,940
08 Feb 2021 8.60 8.70 8.50 8.65 3,705,000 31,799,155
05 Feb 2021 8.50 8.65 8.50 8.55 1,689,100 14,459,600
04 Feb 2021 8.50 8.65 8.50 8.50 1,759,100 15,068,665
03 Feb 2021 8.70 8.70 8.50 8.50 2,612,100 22,430,195
02 Feb 2021 8.75 8.80 8.55 8.55 10,416,900 90,584,770
01 Feb 2021 8.30 8.65 8.25 8.65 7,191,000 61,244,725
29 Jan 2021 8.35 8.35 8.10 8.25 3,270,100 26,716,330
28 Jan 2021 8.35 8.45 8.25 8.25 3,148,500 26,191,910
27 Jan 2021 8.40 8.50 8.35 8.45 1,365,600 11,525,845
26 Jan 2021 8.50 8.50 8.35 8.40 3,552,000 29,833,125
25 Jan 2021 8.50 8.55 8.35 8.50 2,485,800 21,002,940
22 Jan 2021 8.70 8.70 8.45 8.45 4,004,700 34,187,120
21 Jan 2021 8.60 8.75 8.55 8.60 3,774,400 32,670,385
20 Jan 2021 8.70 8.80 8.45 8.55 5,554,000 47,820,515
19 Jan 2021 8.70 8.75 8.65 8.70 2,308,500 20,069,990
18 Jan 2021 8.75 8.85 8.65 8.65 4,902,100 42,810,125
15 Jan 2021 9.15 9.20 8.70 8.75 13,965,300 124,755,245
14 Jan 2021 8.85 9.25 8.75 9.15 20,142,300 182,679,655
13 Jan 2021 8.85 8.85 8.70 8.75 2,655,000 23,337,495
12 Jan 2021 8.80 8.85 8.65 8.85 4,378,300 38,515,070
11 Jan 2021 8.70 8.85 8.65 8.85 3,424,700 30,025,670
08 Jan 2021 8.85 8.85 8.65 8.70 2,833,600 24,658,055
07 Jan 2021 8.75 8.80 8.65 8.70 3,481,500 30,452,405
06 Jan 2021 9.05 9.15 8.50 8.55 25,604,900 228,129,630
05 Jan 2021 8.60 8.80 8.55 8.80 9,099,100 79,064,995
04 Jan 2021 8.15 8.60 8.10 8.60 5,227,100 43,626,450
30 Dec 2020 8.45 8.60 8.30 8.35 4,686,400 39,467,030
29 Dec 2020 8.50 8.55 8.30 8.45 3,321,400 28,001,210
28 Dec 2020 8.45 8.50 8.30 8.30 3,731,300 31,315,185
25 Dec 2020 8.55 8.60 8.40 8.50 3,697,400 31,417,075
24 Dec 2020 8.45 8.65 8.35 8.55 7,230,600 61,525,235
23 Dec 2020 8.50 8.60 8.20 8.35 8,033,100 67,482,050
22 Dec 2020 8.45 8.60 8.25 8.50 5,260,600 44,366,950
21 Dec 2020 8.60 8.90 8.40 8.40 18,445,800 159,628,525
18 Dec 2020 8.90 9.20 8.75 9.10 14,911,800 133,980,980
17 Dec 2020 8.85 8.95 8.75 8.85 10,742,200 95,056,815
16 Dec 2020 9.05 9.05 8.75 8.80 8,446,200 74,992,870
15 Dec 2020 9.10 9.20 8.95 8.95 11,829,500 107,018,135
14 Dec 2020 8.85 9.10 8.80 9.10 14,014,500 125,495,525
09 Dec 2020 9.05 9.05 8.65 8.75 14,537,200 128,251,455
08 Dec 2020 9.05 9.05 8.85 8.95 8,038,300 71,657,725
04 Dec 2020 9.10 9.15 9.00 9.05 8,735,400 79,082,815
03 Dec 2020 9.15 9.20 8.95 8.95 18,274,400 165,817,465
02 Dec 2020 8.45 8.80 8.45 8.80 13,959,400 121,055,000
01 Dec 2020 8.60 8.65 8.40 8.40 8,572,300 72,844,100
30 Nov 2020 8.50 8.80 8.45 8.55 22,125,600 190,982,330
27 Nov 2020 8.25 8.45 8.20 8.30 8,514,900 70,828,690
26 Nov 2020 8.15 8.25 8.05 8.10 3,539,900 28,782,310

Remark : Volume from SET main board.