Investor Relations
Historical Price
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 |