Filter Dates:

From / / To / /

Historical price from Dec 01, 2020 to Jan 26, 2021

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/12/2020 to 12/01/2021)
5.00 5.60 4.80 5.60 115,190,900 1,398,977,789
Previous 4 weeks
(25/11/2020 to 25/12/2020)
4.82 5.40 4.72 4.96 278,708,200 1,398,977,789
Daily Historical Data
26/01/2021 5.20 5.30 5.05 5.30 9,860,700 51,050,540
25/01/2021 5.15 5.25 5.05 5.15 12,255,600 62,860,935
22/01/2021 5.50 5.50 5.15 5.15 23,855,600 125,685,340
21/01/2021 5.70 5.70 5.55 5.55 5,631,200 31,543,120
20/01/2021 5.75 5.80 5.65 5.75 8,563,400 48,893,070
19/01/2021 5.70 5.85 5.70 5.75 18,639,400 107,864,525
18/01/2021 5.70 5.70 5.55 5.65 4,643,800 26,121,905
15/01/2021 5.45 5.65 5.45 5.60 7,738,100 42,922,740
14/01/2021 5.70 5.70 5.55 5.55 9,586,600 53,809,855
13/01/2021 5.65 5.75 5.50 5.65 26,111,100 147,588,010
12/01/2021 5.30 5.60 5.25 5.60 39,242,200 214,835,960
11/01/2021 5.25 5.30 5.15 5.25 14,892,900 78,137,835
08/01/2021 5.10 5.15 5.00 5.15 8,460,900 43,226,245
07/01/2021 5.15 5.20 5.05 5.05 6,149,300 31,556,085
06/01/2021 5.05 5.20 5.00 5.10 15,935,300 81,026,125
05/01/2021 4.96 5.05 4.94 5.05 10,026,800 50,123,680
04/01/2021 4.80 4.98 4.80 4.96 7,896,600 38,575,056
30/12/2020 4.92 4.94 4.80 4.86 5,129,500 24,947,534
29/12/2020 4.92 4.96 4.88 4.94 2,594,900 12,764,602
28/12/2020 5.00 5.05 4.88 4.88 4,862,500 24,005,516
25/12/2020 5.00 5.05 4.96 4.96 5,200,300 25,941,951
24/12/2020 5.00 5.05 4.92 5.00 4,621,400 23,050,443
23/12/2020 5.05 5.10 4.96 4.96 9,180,200 46,019,540
22/12/2020 4.80 5.05 4.78 5.05 12,772,600 62,638,515
21/12/2020 4.92 5.05 4.80 4.80 18,195,900 89,716,392
18/12/2020 5.35 5.40 5.20 5.20 8,947,800 47,266,445
17/12/2020 5.15 5.35 5.10 5.30 25,421,600 132,508,680
16/12/2020 5.20 5.20 5.05 5.10 7,410,600 37,988,720
15/12/2020 4.94 5.15 4.92 5.15 20,524,100 104,235,927
14/12/2020 5.05 5.10 4.94 4.94 7,194,300 35,889,503
09/12/2020 5.10 5.15 4.98 5.00 11,187,800 56,235,340
08/12/2020 5.05 5.10 5.00 5.10 6,366,900 32,169,360
04/12/2020 5.05 5.10 5.00 5.05 5,985,600 30,221,920
03/12/2020 5.05 5.10 5.00 5.10 11,412,500 57,863,070
02/12/2020 4.92 5.05 4.88 5.00 15,097,000 74,546,810
01/12/2020 5.10 5.15 4.80 4.90 18,730,600 92,850,967
Remark : Volume from SET main board.