Stock Information

Historical Price

Filter Dates:

Historical Price From : 01 Sep 2020 To 27 Nov 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(02/11/2020 ถึง 13/11/2020)
0.85 0.87 0.78 0.82 1,421,700 1,167,951
Previous 4 weeks
(01/10/2020 ถึง 30/10/2020)
0.82 0.95 0.78 0.85 3,689,400 3,099,332
Daily Historical Data
27/11/2020 0.98 0.98 0.96 0.98 33,100 32,310
26/11/2020 0.98 0.98 0.96 0.98 42,600 41,471
25/11/2020 0.93 1.00 0.93 1.00 157,300 147,081
24/11/2020 1.00 1.01 0.93 0.93 85,000 83,752
23/11/2020 0.92 1.05 0.91 1.00 397,600 391,565
20/11/2020 0.85 0.93 0.85 0.93 1,173,000 1,035,411
19/11/2020 0.85 0.86 0.84 0.85 15,400 13,090
18/11/2020 0.84 0.87 0.84 0.84 133,600 114,177
17/11/2020 0.84 0.84 0.82 0.82 21,900 18,389
16/11/2020 0.85 0.85 0.83 0.83 57,500 47,827
13/11/2020 0.84 0.84 0.82 0.82 78,800 64,833
12/11/2020 0.84 0.87 0.83 0.83 77,100 65,122
11/11/2020 0.85 0.85 0.82 0.83 181,800 151,266
10/11/2020 0.81 0.86 0.81 0.84 177,900 149,901
09/11/2020 0.83 0.84 0.81 0.81 381,600 316,422
06/11/2020 0.82 0.83 0.80 0.80 30,300 24,686
05/11/2020 0.80 0.82 0.80 0.81 59,400 47,856
04/11/2020 0.83 0.83 0.79 0.79 103,600 81,985
03/11/2020 0.82 0.84 0.78 0.78 331,200 265,880
02/11/2020 - - - - 0 0
30/10/2020 0.85 0.85 0.80 0.85 7,400 6,145
29/10/2020 0.84 0.84 0.81 0.83 19,800 16,546
28/10/2020 0.80 0.87 0.80 0.83 383,000 319,704
27/10/2020 0.80 0.80 0.79 0.79 38,900 31,119
26/10/2020 0.83 0.83 0.80 0.80 90,500 72,505
22/10/2020 0.80 0.85 0.79 0.85 76,700 61,428
21/10/2020 0.85 0.85 0.85 0.85 100 85
20/10/2020 0.78 0.85 0.78 0.84 26,700 21,625
19/10/2020 0.81 0.81 0.79 0.81 384,600 305,811
16/10/2020 0.80 0.83 0.80 0.82 50,700 41,074
15/10/2020 0.84 0.84 0.82 0.82 6,600 5,415
14/10/2020 0.84 0.85 0.80 0.82 184,600 152,875
12/10/2020 0.84 0.85 0.80 0.84 174,400 144,012
09/10/2020 0.83 0.84 0.80 0.82 254,200 210,386
08/10/2020 0.84 0.84 0.78 0.84 116,400 94,695
07/10/2020 0.83 0.83 0.83 0.83 31,100 25,813
06/10/2020 0.85 0.86 0.83 0.83 303,500 257,249
05/10/2020 0.85 0.88 0.85 0.87 344,400 297,501
02/10/2020 0.84 0.92 0.83 0.88 713,700 618,063
01/10/2020 0.82 0.95 0.82 0.88 482,100 417,281
30/09/2020 0.84 0.86 0.82 0.84 160,400 133,734
29/09/2020 0.87 0.87 0.81 0.82 112,700 93,228
28/09/2020 0.83 0.83 0.83 0.83 1,000 830
25/09/2020 0.86 0.86 0.83 0.84 26,700 22,421
24/09/2020 0.81 0.89 0.78 0.89 16,000 13,067
23/09/2020 0.84 0.84 0.81 0.84 56,000 46,584
22/09/2020 0.83 0.83 0.81 0.82 263,400 215,696
21/09/2020 0.81 0.90 0.81 0.89 3,500 2,931
18/09/2020 0.84 0.84 0.81 0.81 154,000 124,937
17/09/2020 0.83 0.83 0.82 0.82 24,500 20,155
16/09/2020 0.83 0.87 0.82 0.84 90,100 74,312
15/09/2020 0.83 0.85 0.81 0.81 73,200 60,696
14/09/2020 0.83 0.87 0.83 0.86 35,300 29,344
11/09/2020 0.83 0.91 0.81 0.83 37,700 31,826
10/09/2020 0.84 0.84 0.84 0.84 200 168
09/09/2020 0.90 0.90 0.83 0.84 51,200 43,082
08/09/2020 0.81 0.93 0.81 0.93 200,400 175,324
03/09/2020 0.84 0.84 0.83 0.83 8,100 6,803
02/09/2020 0.84 0.87 0.83 0.83 4,500 3,810
01/09/2020 0.86 0.86 0.81 0.81 205,700 173,972
Remark : Volume from SET main board.