Stock Information
Historical Price

Filter Dates:

From
To

Historical price from Dec 01, 2020 to Jan 18, 2021
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(18/12/2020 to 04/01/2021)
3.56 3.56 3.06 3.18 82,151,000 265,464,586
Previous 4 weeks
(17/11/2020 to 17/12/2020)
3.68 3.84 3.34 3.52 207,298,300 742,770,562
Daily Historical Data
18/01/2021 3.44 3.44 3.38 3.40 3,363,600 11,455,496
15/01/2021 3.46 3.50 3.36 3.46 7,667,600 26,200,064
14/01/2021 3.46 3.54 3.44 3.46 11,924,100 41,657,780
13/01/2021 3.56 3.56 3.46 3.46 5,907,500 20,579,514
12/01/2021 3.40 3.52 3.36 3.50 12,104,100 41,914,474
11/01/2021 3.42 3.44 3.36 3.40 4,196,200 14,254,732
08/01/2021 3.36 3.48 3.34 3.40 18,316,600 62,626,938
07/01/2021 3.32 3.44 3.30 3.36 17,931,600 60,502,234
06/01/2021 3.36 3.36 3.26 3.28 10,420,700 34,482,112
05/01/2021 3.24 3.40 3.22 3.32 25,136,700 83,613,874
04/01/2021 3.20 3.20 3.14 3.18 4,165,500 13,215,838
30/12/2020 3.22 3.28 3.12 3.24 21,635,900 69,520,166
29/12/2020 3.10 3.18 3.08 3.18 8,477,300 26,527,904
28/12/2020 3.12 3.18 3.06 3.06 15,825,600 49,236,862
25/12/2020 3.36 3.38 3.18 3.24 10,758,900 34,890,300
24/12/2020 3.32 3.38 3.28 3.32 2,815,800 9,377,786
23/12/2020 3.36 3.42 3.30 3.34 4,480,700 15,026,902
22/12/2020 3.22 3.36 3.22 3.34 2,765,400 9,094,598
21/12/2020 3.38 3.46 3.22 3.26 5,931,700 19,888,536
18/12/2020 3.56 3.56 3.48 3.54 5,294,200 18,685,694
17/12/2020 3.48 3.58 3.48 3.52 12,271,000 43,331,310
16/12/2020 3.44 3.48 3.44 3.48 2,636,300 9,116,292
15/12/2020 3.54 3.56 3.46 3.46 4,736,800 16,574,510
14/12/2020 3.40 3.56 3.40 3.56 10,807,300 38,072,844
09/12/2020 3.44 3.46 3.36 3.36 7,770,800 26,337,836
08/12/2020 3.58 3.58 3.44 3.46 8,730,400 30,526,692
04/12/2020 3.60 3.70 3.58 3.58 11,219,300 40,783,842
03/12/2020 3.64 3.64 3.58 3.60 5,189,800 18,728,100
02/12/2020 3.68 3.70 3.58 3.62 7,209,100 26,228,398
01/12/2020 3.68 3.84 3.64 3.68 38,726,300 144,640,912
Remark : Volume from SET main board.