Investor Relations

Historical Price

Filter Dates :

31 Aug 2020 To 26 Nov 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(30 Oct 2020 To 12 Nov 2020)
3.06 3.68 3.06 3.08 319,258,100 1,063,262,788
Previous 4 weeks
(30 Sep 2020 To 29 Oct 2020)
3.16 3.28 2.98 3.06 240,088,600 750,105,320
Daily Historical Data
26 Nov 2020 3.22 3.24 3.18 3.20 3,044,800 9,792,914
25 Nov 2020 3.20 3.30 3.18 3.20 12,624,400 40,648,758
24 Nov 2020 3.22 3.26 3.18 3.20 4,093,900 13,151,068
23 Nov 2020 3.24 3.26 3.20 3.24 5,122,400 16,524,216
20 Nov 2020 3.22 3.24 3.16 3.24 5,596,400 17,950,950
19 Nov 2020 3.18 3.24 3.16 3.18 8,722,500 27,914,142
18 Nov 2020 3.14 3.22 3.14 3.18 7,321,400 23,248,950
17 Nov 2020 3.16 3.20 3.12 3.14 5,064,900 15,996,330
16 Nov 2020 3.18 3.44 3.10 3.16 48,634,400 159,270,442
13 Nov 2020 3.10 3.24 3.10 3.16 28,814,700 91,207,776
12 Nov 2020 3.28 3.28 3.06 3.08 24,125,400 75,974,434
11 Nov 2020 3.36 3.42 3.30 3.32 10,851,800 36,360,976
10 Nov 2020 3.34 3.36 3.28 3.32 14,252,100 47,370,202
09 Nov 2020 3.36 3.68 3.30 3.30 63,742,600 223,139,632
06 Nov 2020 3.40 3.42 3.32 3.32 6,543,400 21,946,232
05 Nov 2020 3.46 3.46 3.32 3.36 10,560,300 35,749,254
04 Nov 2020 3.26 3.50 3.24 3.48 87,509,900 299,432,938
03 Nov 2020 3.12 3.24 3.12 3.24 36,378,500 116,181,322
02 Nov 2020 3.08 3.10 3.06 3.06 4,414,700 13,566,636
30 Oct 2020 3.06 3.32 3.06 3.06 60,879,400 193,541,162
29 Oct 2020 3.04 3.08 3.04 3.06 3,380,500 10,325,150
28 Oct 2020 3.10 3.14 3.06 3.06 2,382,200 7,379,008
27 Oct 2020 3.12 3.14 3.08 3.10 2,609,300 8,114,666
26 Oct 2020 3.06 3.26 3.06 3.16 48,082,500 152,373,898
22 Oct 2020 3.00 3.18 2.98 3.08 41,504,600 128,738,204
21 Oct 2020 3.00 3.02 2.98 2.98 3,251,700 9,726,604
20 Oct 2020 2.98 3.02 2.98 2.98 2,269,000 6,790,328
19 Oct 2020 3.06 3.10 2.98 2.98 5,581,400 16,852,608
16 Oct 2020 3.12 3.14 3.06 3.08 2,255,800 6,976,608
15 Oct 2020 3.08 3.16 3.06 3.16 3,293,300 10,276,980
14 Oct 2020 3.10 3.12 3.02 3.12 11,371,100 35,119,692
12 Oct 2020 3.12 3.12 3.08 3.08 3,242,800 10,050,064
09 Oct 2020 3.12 3.14 3.04 3.10 6,612,000 20,480,544
08 Oct 2020 3.14 3.18 3.10 3.10 3,405,100 10,670,726
07 Oct 2020 3.16 3.22 3.10 3.12 18,247,500 57,775,904
06 Oct 2020 3.10 3.18 3.08 3.16 19,575,100 61,223,980
05 Oct 2020 3.00 3.28 3.00 3.10 49,546,400 156,091,964
02 Oct 2020 3.02 3.04 2.98 3.00 2,888,400 8,693,156
01 Oct 2020 3.04 3.06 3.02 3.02 2,498,200 7,569,250
30 Sep 2020 3.16 3.18 3.00 3.00 8,091,700 24,875,986
29 Sep 2020 3.08 3.20 3.06 3.14 31,911,500 99,613,748
28 Sep 2020 3.02 3.34 3.02 3.06 29,481,000 92,909,806
25 Sep 2020 3.00 3.18 3.00 3.02 22,585,300 69,692,584
24 Sep 2020 3.02 3.06 2.98 3.00 6,300,000 19,009,672
23 Sep 2020 3.02 3.10 3.00 3.06 8,513,900 25,909,870
22 Sep 2020 3.10 3.12 3.02 3.02 6,240,000 19,183,770
21 Sep 2020 3.02 3.16 3.02 3.14 13,795,100 42,705,762
18 Sep 2020 2.98 3.04 2.94 3.00 5,240,700 15,704,332
17 Sep 2020 2.88 3.06 2.86 2.96 11,130,100 33,095,636
16 Sep 2020 2.96 3.02 2.86 2.86 4,132,000 12,135,694
15 Sep 2020 3.04 3.04 2.98 2.98 3,020,400 9,065,068
14 Sep 2020 3.14 3.14 3.04 3.04 1,879,000 5,794,968
11 Sep 2020 3.12 3.16 3.08 3.14 4,289,700 13,386,248
10 Sep 2020 3.16 3.18 3.08 3.14 5,160,800 16,166,436
09 Sep 2020 3.12 3.14 2.98 3.14 5,186,500 15,875,766
08 Sep 2020 3.14 3.16 3.10 3.14 2,275,300 7,128,464
03 Sep 2020 3.16 3.22 3.10 3.16 7,173,400 22,754,998
02 Sep 2020 3.18 3.20 3.12 3.16 7,839,500 24,815,716
01 Sep 2020 3.22 3.28 3.10 3.16 8,464,800 26,845,424
31 Aug 2020 3.32 3.34 3.22 3.22 4,303,600 14,039,376
Remark : Volume from SET main board.