Stock Information

Historical Price

Filter Dates:

Historical Price From : 04 Dec 2020 To 08 Mar 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05/02/2021 ถึง 19/02/2021)
0.97 1.01 0.89 1.00 1,934,600 1,902,883
Previous 4 weeks
(08/01/2021 ถึง 04/02/2021)
0.98 1.00 0.95 0.97 706,700 685,995
Daily Historical Data
08/03/2021 1.63 1.77 1.55 1.77 8,069,300 13,599,308
05/03/2021 1.65 1.65 1.46 1.57 6,332,300 9,915,217
04/03/2021 1.02 1.32 1.02 1.32 3,596,800 4,444,598
03/03/2021 1.00 1.03 1.00 1.02 394,200 399,459
02/03/2021 1.07 1.07 0.96 0.99 725,500 711,769
01/03/2021 1.00 1.09 0.95 0.98 914,000 905,852
25/02/2021 0.99 1.00 0.97 1.00 291,500 288,190
24/02/2021 0.99 1.00 0.98 0.98 238,900 237,574
23/02/2021 0.99 0.99 0.97 0.98 28,900 28,325
22/02/2021 1.00 1.00 0.98 0.98 164,700 161,439
19/02/2021 1.00 1.00 0.98 1.00 23,000 22,617
18/02/2021 1.00 1.00 0.97 0.99 205,100 203,833
17/02/2021 0.98 1.00 0.98 1.00 43,600 43,168
16/02/2021 1.01 1.01 0.96 0.98 135,700 133,578
15/02/2021 0.98 1.01 0.98 1.00 392,500 391,055
11/02/2021 0.98 1.00 0.97 0.99 103,400 102,210
10/02/2021 0.99 0.99 0.98 0.98 169,800 168,076
09/02/2021 0.95 0.99 0.95 0.99 12,900 12,449
08/02/2021 0.92 1.00 0.92 0.95 791,200 771,204
05/02/2021 0.97 0.97 0.89 0.89 57,400 54,693
04/02/2021 0.97 0.97 0.96 0.97 20,500 19,685
03/02/2021 0.97 0.97 0.96 0.96 23,000 22,121
02/02/2021 - - - - 0 0
01/02/2021 0.96 0.97 0.95 0.97 77,900 75,059
29/01/2021 0.97 0.97 0.96 0.96 19,600 18,902
28/01/2021 0.97 0.98 0.96 0.98 31,200 30,089
27/01/2021 0.98 0.99 0.98 0.99 6,400 6,326
26/01/2021 0.99 0.99 0.97 0.98 12,300 12,015
25/01/2021 - - - - 0 0
22/01/2021 0.99 0.99 0.97 0.99 16,400 15,936
21/01/2021 0.97 0.97 0.96 0.96 70,800 68,518
20/01/2021 0.97 0.99 0.96 0.99 60,000 58,403
19/01/2021 0.98 0.99 0.96 0.99 10,100 9,719
18/01/2021 0.98 0.99 0.97 0.99 24,800 24,131
15/01/2021 0.98 0.99 0.95 0.98 118,700 114,082
14/01/2021 0.99 1.00 0.98 0.98 25,400 25,144
13/01/2021 0.98 0.99 0.98 0.99 32,900 32,270
12/01/2021 0.98 1.00 0.98 1.00 52,000 50,980
11/01/2021 0.98 1.00 0.97 1.00 38,000 37,136
08/01/2021 0.98 1.00 0.98 1.00 66,700 65,479
07/01/2021 0.98 1.00 0.98 1.00 17,600 17,287
06/01/2021 0.98 0.99 0.98 0.99 90,700 89,496
05/01/2021 0.98 0.99 0.98 0.99 14,400 14,124
04/01/2021 0.97 0.99 0.97 0.99 65,000 63,664
30/12/2020 0.97 1.00 0.97 1.00 900 897
29/12/2020 0.94 1.05 0.94 0.99 211,300 207,167
28/12/2020 1.00 1.00 0.93 0.93 34,100 33,210
25/12/2020 0.97 1.00 0.97 1.00 30,000 29,500
24/12/2020 0.97 0.99 0.97 0.99 64,300 62,836
23/12/2020 1.00 1.00 0.97 0.97 43,100 42,904
22/12/2020 0.98 0.99 0.98 0.99 10,300 10,097
21/12/2020 1.03 1.03 0.99 1.00 415,000 420,486
18/12/2020 1.01 1.05 1.01 1.03 613,900 636,661
17/12/2020 1.04 1.04 1.00 1.04 219,200 223,356
16/12/2020 1.02 1.03 1.02 1.03 127,000 130,551
15/12/2020 1.01 1.01 0.98 1.01 66,600 66,065
14/12/2020 1.01 1.02 0.99 1.02 14,300 14,264
09/12/2020 1.01 1.02 1.00 1.01 205,500 207,501
08/12/2020 0.98 1.01 0.98 1.01 422,900 422,727
04/12/2020 0.98 0.99 0.97 0.99 270,600 265,766
Remark : Volume from SET main board.