Historical Price

Filter Dates :

To
Historical price from 26 November 2020 To 25 February 2021
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 28 January 2021 to 10 February 2021 )
4.18 4.50 4.10 4.34 23,218,400 99,846,220
Previous 4 weeks
( 29 December 2020 to 27 January 2021 )
3.94 4.48 3.82 4.24 90,508,700 374,348,960
Daily Historical Data
25 February 2021 3.96 4.06 3.96 4.04 1,493,500 6,015,302
24 February 2021 4.06 4.08 3.96 4.02 2,644,500 10,583,666
23 February 2021 4.10 4.12 4.02 4.04 4,173,600 16,874,256
22 February 2021 4.20 4.22 4.10 4.12 3,838,100 15,892,462
19 February 2021 4.22 4.28 4.18 4.20 1,996,700 8,438,656
18 February 2021 4.10 4.22 4.10 4.18 3,099,100 12,877,370
17 February 2021 4.34 4.36 4.10 4.10 5,006,500 21,052,086
16 February 2021 4.34 4.36 4.30 4.36 947,100 4,104,968
15 February 2021 4.32 4.34 4.30 4.34 1,248,900 5,394,290
11 February 2021 4.32 4.38 4.30 4.34 1,092,400 4,740,488
10 February 2021 4.40 4.40 4.34 4.34 1,737,300 7,581,774
09 February 2021 4.36 4.38 4.30 4.38 2,219,100 9,666,250
08 February 2021 4.40 4.40 4.34 4.34 1,773,900 7,748,952
05 February 2021 4.44 4.50 4.36 4.38 5,187,600 22,892,768
04 February 2021 4.24 4.40 4.20 4.40 4,656,400 20,042,140
03 February 2021 4.22 4.26 4.18 4.24 1,640,300 6,921,074
02 February 2021 4.14 4.20 4.14 4.20 915,400 3,818,066
01 February 2021 4.16 4.18 4.12 4.14 1,069,300 4,443,848
29 January 2021 4.22 4.22 4.10 4.14 1,700,200 7,033,832
28 January 2021 4.18 4.24 4.14 4.14 2,318,900 9,697,516
27 January 2021 4.18 4.28 4.16 4.24 5,437,500 22,988,188
26 January 2021 4.10 4.22 4.08 4.18 4,653,600 19,300,598
25 January 2021 4.18 4.20 4.04 4.10 4,330,800 17,809,242
22 January 2021 4.22 4.48 4.16 4.16 18,515,400 80,503,130
21 January 2021 4.18 4.28 4.14 4.18 4,523,400 19,015,644
20 January 2021 4.28 4.28 4.12 4.14 5,151,600 21,515,120
19 January 2021 4.30 4.30 4.16 4.24 6,582,100 27,812,396
18 January 2021 4.00 4.22 3.98 4.22 8,313,300 34,077,236
15 January 2021 4.00 4.06 3.98 3.98 890,400 3,564,882
14 January 2021 4.02 4.04 3.96 3.98 1,109,100 4,431,078
13 January 2021 3.98 4.04 3.98 3.98 776,100 3,114,484
12 January 2021 3.96 4.02 3.94 3.98 1,158,100 4,620,034
11 January 2021 4.10 4.10 3.94 3.98 3,960,500 15,863,568
08 January 2021 4.00 4.12 4.00 4.04 5,180,800 21,035,568
07 January 2021 3.96 4.02 3.92 4.00 4,418,400 17,561,218
06 January 2021 4.02 4.04 3.90 3.92 3,179,900 12,551,626
05 January 2021 3.94 4.08 3.92 4.00 3,600,300 14,386,960
04 January 2021 3.84 3.94 3.82 3.94 3,516,300 13,650,170
30 December 2020 4.08 4.08 3.90 3.96 2,166,100 8,566,908
29 December 2020 3.94 4.00 3.88 3.98 3,045,000 11,980,910
28 December 2020 4.02 4.02 3.90 3.90 2,836,200 11,211,084
25 December 2020 4.08 4.18 3.98 4.00 3,789,500 15,318,394
24 December 2020 3.98 4.08 3.92 4.08 1,632,200 6,575,000
23 December 2020 3.94 4.04 3.94 3.98 1,594,400 6,380,282
22 December 2020 3.90 4.02 3.78 3.92 3,144,000 12,306,522
21 December 2020 3.90 4.12 3.88 3.92 8,503,300 34,074,924
18 December 2020 4.24 4.26 4.20 4.22 1,921,000 8,117,194
17 December 2020 4.16 4.26 4.16 4.18 3,041,600 12,816,190
16 December 2020 4.22 4.24 4.16 4.20 3,987,400 16,748,176
15 December 2020 3.96 4.20 3.94 4.20 10,720,200 43,943,490
14 December 2020 3.92 3.96 3.90 3.94 1,439,500 5,663,910
09 December 2020 4.04 4.06 3.86 3.92 5,144,000 20,317,662
08 December 2020 4.04 4.08 3.98 4.02 3,226,400 13,047,150
04 December 2020 4.06 4.08 3.98 4.00 4,969,600 19,973,502
03 December 2020 3.92 4.12 3.90 4.02 13,557,100 54,820,536
02 December 2020 3.90 3.96 3.84 3.90 2,230,900 8,691,538
01 December 2020 4.04 4.04 3.88 3.88 5,991,400 23,713,770
30 November 2020 3.72 4.02 3.70 3.98 14,796,100 58,025,136
27 November 2020 3.68 3.72 3.66 3.68 1,246,300 4,609,160
26 November 2020 3.62 3.76 3.58 3.74 4,135,100 15,239,892
Remark : Volume from SET main board.