Filter Dates :

Historical price from 10 September 2020 04 December 2020
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 09 November 2020 to 20 November 2020 )
0.49 0.52 0.46 0.50 31,071,200 15,310,708
Previous 4 weeks
( 08 October 2020 to 06 November 2020 )
0.51 0.55 0.45 0.48 68,041,200 34,645,188
Daily Historical Data
04 December 2020 0.50 0.51 0.50 0.51 2,191,200 1,107,162
03 December 2020 0.50 0.51 0.49 0.50 2,021,600 1,015,781
02 December 2020 0.49 0.50 0.49 0.50 902,900 449,312
01 December 2020 0.49 0.51 0.49 0.50 1,170,700 585,339
30 November 2020 0.50 0.51 0.49 0.49 870,200 431,105
27 November 2020 0.51 0.51 0.49 0.51 1,722,100 865,662
26 November 2020 0.50 0.51 0.50 0.51 2,050,100 1,033,753
25 November 2020 0.50 0.51 0.49 0.51 1,364,600 683,301
24 November 2020 0.51 0.51 0.50 0.50 733,600 366,869
23 November 2020 0.50 0.51 0.49 0.50 2,547,400 1,273,455
20 November 2020 0.50 0.51 0.49 0.50 2,482,700 1,230,727
19 November 2020 0.49 0.51 0.49 0.50 1,951,100 980,003
18 November 2020 0.51 0.51 0.49 0.49 2,348,200 1,182,446
17 November 2020 0.50 0.51 0.49 0.51 3,674,500 1,843,245
16 November 2020 0.50 0.52 0.50 0.50 5,678,000 2,865,415
13 November 2020 0.48 0.51 0.48 0.50 7,333,400 3,621,973
12 November 2020 0.48 0.48 0.46 0.47 936,600 440,061
11 November 2020 0.46 0.48 0.46 0.47 748,000 346,400
10 November 2020 0.48 0.49 0.46 0.47 3,656,500 1,714,123
09 November 2020 0.49 0.49 0.47 0.48 2,262,200 1,086,315
06 November 2020 0.49 0.50 0.48 0.48 1,736,600 837,207
05 November 2020 0.49 0.50 0.48 0.49 1,580,400 778,469
04 November 2020 0.49 0.49 0.48 0.49 2,019,000 978,172
03 November 2020 0.49 0.50 0.49 0.49 982,100 484,040
02 November 2020 0.49 0.50 0.48 0.50 2,403,300 1,169,840
30 October 2020 0.49 0.50 0.48 0.49 417,600 204,624
29 October 2020 0.50 0.50 0.47 0.50 1,033,000 500,231
28 October 2020 0.46 0.51 0.46 0.50 5,662,200 2,777,720
27 October 2020 0.45 0.47 0.45 0.47 1,775,300 823,953
26 October 2020 0.47 0.47 0.45 0.46 1,190,900 553,179
22 October 2020 0.47 0.48 0.47 0.47 1,750,200 832,766
21 October 2020 0.48 0.49 0.47 0.47 2,603,600 1,249,775
20 October 2020 0.45 0.48 0.45 0.48 3,124,300 1,469,969
19 October 2020 0.49 0.49 0.45 0.47 3,147,000 1,464,710
16 October 2020 0.52 0.53 0.50 0.50 2,713,100 1,371,810
15 October 2020 0.53 0.54 0.52 0.52 3,771,300 1,992,193
14 October 2020 0.53 0.55 0.53 0.53 4,727,900 2,551,301
12 October 2020 0.54 0.55 0.54 0.55 5,192,300 2,830,561
09 October 2020 0.53 0.55 0.53 0.53 8,418,700 4,533,020
08 October 2020 0.51 0.54 0.50 0.52 13,792,400 7,241,648
07 October 2020 0.51 0.51 0.50 0.51 2,516,100 1,275,578
06 October 2020 0.50 0.51 0.49 0.51 1,821,200 913,420
05 October 2020 0.50 0.50 0.49 0.50 379,800 189,349
02 October 2020 0.50 0.51 0.49 0.50 1,527,700 763,207
01 October 2020 0.51 0.51 0.49 0.50 3,315,700 1,665,295
30 September 2020 0.53 0.53 0.51 0.51 4,449,500 2,302,643
29 September 2020 0.51 0.53 0.51 0.53 10,251,100 5,285,372
28 September 2020 0.48 0.52 0.48 0.50 7,513,800 3,756,137
25 September 2020 0.47 0.48 0.47 0.47 846,600 398,443
24 September 2020 0.49 0.49 0.47 0.47 1,051,800 501,429
23 September 2020 0.49 0.49 0.48 0.48 1,313,500 637,222
22 September 2020 0.49 0.49 0.47 0.49 707,600 341,949
21 September 2020 0.51 0.51 0.49 0.49 1,611,000 796,636
18 September 2020 0.51 0.51 0.50 0.51 2,014,500 1,011,246
17 September 2020 0.51 0.53 0.51 0.51 6,455,500 3,335,036
16 September 2020 0.49 0.52 0.49 0.50 7,163,000 3,604,509
15 September 2020 0.46 0.49 0.46 0.49 6,202,100 2,975,031
14 September 2020 0.46 0.46 0.44 0.45 1,773,200 804,463
11 September 2020 0.45 0.47 0.45 0.46 1,571,800 719,011
10 September 2020 0.48 0.48 0.45 0.45 1,212,300 557,173
Remark : Volume from SET main board.