Historical price from : 10 Sep 2020 To 04 Dec 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 09/11/2020 To 20/11/2020 )
3.88 3.96 3.74 3.82 2,991,700 11,451,958
Previous 4 weeks
( 08/10/2020 To 06/11/2020 )
3.98 4.02 3.74 3.90 2,581,400 10,084,470
Daily Historical Data
04/12/2020 4.06 4.26 4.06 4.22 618,600 2,575,900
03/12/2020 3.96 4.12 3.94 4.06 928,000 3,729,774
02/12/2020 3.90 4.00 3.90 3.94 78,400 309,056
01/12/2020 3.94 3.96 3.90 3.96 233,900 916,674
30/11/2020 4.00 4.00 3.88 3.90 378,000 1,482,642
27/11/2020 3.90 3.98 3.90 3.98 460,700 1,808,366
26/11/2020 3.86 3.90 3.86 3.86 245,300 951,054
25/11/2020 3.92 3.92 3.84 3.84 145,400 559,460
24/11/2020 3.90 3.92 3.84 3.92 177,200 687,732
23/11/2020 3.78 3.90 3.78 3.90 179,100 689,366
20/11/2020 3.84 3.84 3.78 3.82 130,100 494,048
19/11/2020 3.82 3.82 3.74 3.78 387,600 1,461,214
18/11/2020 3.80 3.82 3.76 3.82 188,000 711,002
17/11/2020 3.80 3.82 3.78 3.80 506,500 1,927,532
16/11/2020 3.86 3.90 3.76 3.80 341,800 1,302,928
13/11/2020 3.82 3.88 3.82 3.86 421,400 1,618,338
12/11/2020 3.84 3.90 3.84 3.88 193,700 748,156
11/11/2020 3.88 3.90 3.82 3.88 541,000 2,090,402
10/11/2020 3.92 3.96 3.88 3.88 67,300 262,510
09/11/2020 3.88 3.94 3.88 3.92 214,300 835,828
06/11/2020 3.82 3.90 3.82 3.90 198,500 765,886
05/11/2020 3.94 3.96 3.74 3.90 285,700 1,097,394
04/11/2020 3.96 3.96 3.94 3.94 1,300 5,128
03/11/2020 3.94 3.96 3.92 3.96 32,400 128,004
02/11/2020 3.92 3.92 3.86 3.88 28,900 111,926
30/10/2020 3.86 3.94 3.86 3.92 249,100 973,690
29/10/2020 3.86 3.90 3.82 3.86 180,600 697,212
28/10/2020 3.92 3.94 3.92 3.94 18,000 70,796
27/10/2020 3.90 3.92 3.90 3.92 47,600 185,962
26/10/2020 3.90 3.94 3.90 3.94 17,100 66,786
22/10/2020 3.92 3.94 3.82 3.94 278,900 1,080,076
21/10/2020 3.92 3.98 3.92 3.94 195,800 772,052
20/10/2020 3.92 3.96 3.90 3.90 202,500 795,314
19/10/2020 3.94 3.94 3.90 3.90 57,900 226,412
16/10/2020 3.98 4.00 3.96 3.96 88,300 350,630
15/10/2020 3.98 4.00 3.90 4.00 106,800 426,370
14/10/2020 3.88 3.98 3.88 3.96 195,400 763,966
12/10/2020 3.88 3.96 3.86 3.94 221,600 868,948
09/10/2020 3.98 4.00 3.96 3.96 70,800 281,780
08/10/2020 3.98 4.02 3.98 4.00 104,200 416,138
07/10/2020 3.98 3.98 3.96 3.98 35,100 139,638
06/10/2020 3.94 3.98 3.94 3.98 204,100 808,500
05/10/2020 4.00 4.00 3.92 3.96 36,500 144,634
02/10/2020 4.02 4.02 3.98 3.98 25,000 99,508
01/10/2020 3.98 4.00 3.98 3.98 52,900 210,966
30/09/2020 4.04 4.04 3.98 3.98 95,600 382,708
29/09/2020 3.98 4.06 3.98 4.04 202,800 818,360
28/09/2020 3.96 4.00 3.96 3.98 175,800 699,040
25/09/2020 3.94 3.96 3.92 3.96 30,200 118,890
24/09/2020 3.94 3.94 3.90 3.92 46,800 183,150
23/09/2020 3.94 3.96 3.92 3.94 199,300 785,356
22/09/2020 3.94 3.96 3.94 3.96 40,800 160,802
21/09/2020 3.96 3.98 3.94 3.96 57,800 229,178
18/09/2020 3.94 3.94 3.90 3.94 7,700 30,274
17/09/2020 3.94 3.96 3.94 3.96 12,900 50,852
16/09/2020 3.96 3.96 3.92 3.96 13,900 54,820
15/09/2020 3.96 3.98 3.94 3.98 24,900 98,524
14/09/2020 4.00 4.00 3.94 3.94 44,800 177,802
11/09/2020 3.94 3.98 3.90 3.98 22,500 88,260
10/09/2020 3.90 4.00 3.90 3.94 284,600 1,121,170

Remark : Volume from SET main board.