TH
Select Period :
From 29 Oct 2020 To 19 Jan 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(21 Dec 2020 To 05 Jan 2021)
4.78 4.84 4.32 4.48 27,895,400 127,612,384
Previous 4 weeks
(18 Nov 2020 To 18 Dec 2020)
4.14 5.10 4.12 4.90 326,020,400 1,497,907,143
Daily Historical Data
19 Jan 2021 4.40 4.64 4.36 4.52 4,533,800 20,531,262
18 Jan 2021 4.40 4.42 4.34 4.36 954,700 4,166,832
15 Jan 2021 4.40 4.46 4.36 4.36 1,092,600 4,806,500
14 Jan 2021 4.38 4.42 4.38 4.38 764,300 3,361,326
13 Jan 2021 4.32 4.48 4.22 4.38 5,053,000 21,800,988
12 Jan 2021 4.40 4.42 4.28 4.32 3,550,800 15,424,630
11 Jan 2021 4.46 4.48 4.40 4.40 604,900 2,672,712
08 Jan 2021 4.38 4.50 4.36 4.46 1,975,900 8,789,180
07 Jan 2021 4.60 4.60 4.36 4.38 2,908,800 12,848,442
06 Jan 2021 4.48 4.66 4.48 4.50 1,263,000 5,796,964
05 Jan 2021 4.44 4.54 4.40 4.48 1,185,000 5,277,298
04 Jan 2021 4.40 4.54 4.32 4.48 1,075,200 4,776,492
30 Dec 2020 4.42 4.52 4.32 4.50 4,253,600 18,890,754
29 Dec 2020 4.62 4.62 4.40 4.50 2,519,100 11,261,936
28 Dec 2020 4.66 4.74 4.54 4.54 2,965,400 13,757,594
25 Dec 2020 4.62 4.66 4.58 4.66 1,879,700 8,648,772
24 Dec 2020 4.64 4.68 4.56 4.58 2,730,000 12,543,630
23 Dec 2020 4.58 4.68 4.56 4.60 1,687,500 7,778,704
22 Dec 2020 4.58 4.64 4.42 4.58 2,356,400 10,711,160
21 Dec 2020 4.78 4.84 4.50 4.50 7,243,500 33,966,044
18 Dec 2020 4.98 5.05 4.90 4.90 2,972,800 14,647,197
17 Dec 2020 5.05 5.10 4.96 4.98 5,913,400 29,794,931
16 Dec 2020 4.88 5.05 4.84 5.05 12,893,200 64,033,567
15 Dec 2020 4.76 4.80 4.72 4.80 1,322,200 6,309,414
14 Dec 2020 4.80 4.84 4.64 4.72 2,763,800 13,069,752
09 Dec 2020 4.80 4.98 4.72 4.74 10,972,600 52,943,680
08 Dec 2020 4.90 4.90 4.76 4.76 4,925,800 23,685,308
04 Dec 2020 4.88 4.94 4.82 4.84 8,053,900 39,324,536
03 Dec 2020 4.86 4.96 4.84 4.86 6,585,900 32,250,736
02 Dec 2020 4.86 4.98 4.74 4.88 27,766,300 134,925,276
01 Dec 2020 4.40 4.94 4.40 4.86 54,568,100 258,648,096
30 Nov 2020 4.40 4.50 4.38 4.38 8,502,000 37,676,444
27 Nov 2020 4.34 4.58 4.32 4.50 15,192,500 68,207,762
26 Nov 2020 4.40 4.50 4.36 4.36 12,892,700 57,035,870
25 Nov 2020 4.34 4.40 4.24 4.40 7,229,900 31,311,880
24 Nov 2020 4.46 4.48 4.28 4.28 8,570,100 37,426,182
23 Nov 2020 4.44 4.52 4.38 4.44 13,338,100 59,465,632
20 Nov 2020 4.42 4.46 4.28 4.42 12,810,900 56,099,770
19 Nov 2020 4.50 4.66 4.42 4.44 49,082,100 223,425,518
18 Nov 2020 4.14 4.46 4.12 4.46 59,664,100 257,625,592
17 Nov 2020 4.14 4.32 4.10 4.14 34,713,200 146,783,650
16 Nov 2020 4.14 4.16 4.04 4.12 11,395,600 46,842,052
13 Nov 2020 4.16 4.28 4.04 4.10 34,238,000 142,254,514
12 Nov 2020 3.90 4.08 3.90 4.08 12,661,800 50,994,802
11 Nov 2020 3.86 3.98 3.84 3.88 3,442,700 13,434,824
10 Nov 2020 4.00 4.00 3.86 3.88 6,301,700 24,765,262
09 Nov 2020 3.98 4.10 3.94 4.08 9,589,700 38,785,500
06 Nov 2020 4.06 4.08 3.88 3.92 5,597,000 22,330,630
05 Nov 2020 4.10 4.12 4.02 4.06 10,833,700 44,035,686
04 Nov 2020 4.06 4.12 3.98 4.04 21,887,100 88,405,662
03 Nov 2020 4.08 4.24 3.96 4.00 40,989,500 167,869,140
02 Nov 2020 4.08 4.72 3.96 4.04 141,395,200 615,043,586
30 Oct 2020 3.74 4.22 3.72 4.06 154,247,200 618,667,254
29 Oct 2020 3.72 3.94 3.66 3.66 207,405,700 793,405,254

Remark : Volume from SET main board.