Historical price from :
23 Jul 2020
To
22 Oct 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 24/09/2020 To 07/10/2020 ) |
4.98 | 5.00 | 4.96 | 4.98 | 47,200 | 235,144 |
|
Previous 4 weeks
( 25/08/2020 To 23/09/2020 ) |
5.00 | 5.05 | 4.80 | 4.98 | 172,600 | 857,043 |
| Daily Historical Data | ||||||
| 22/10/2020 | 4.98 | 4.98 | 4.98 | 4.98 | 3,700 | 18,426 |
| 21/10/2020 | 4.98 | 4.98 | 4.98 | 4.98 | 4,000 | 19,920 |
| 20/10/2020 | 4.98 | 4.98 | 4.98 | 4.98 | 4,000 | 19,920 |
| 19/10/2020 | 4.98 | 4.98 | 4.98 | 4.98 | 3,000 | 14,940 |
| 16/10/2020 | 4.98 | 4.98 | 4.98 | 4.98 | 3,000 | 14,940 |
| 15/10/2020 | 4.98 | 4.98 | 4.98 | 4.98 | 3,100 | 15,438 |
| 14/10/2020 | 4.98 | 4.98 | 4.96 | 4.98 | 3,900 | 19,404 |
| 12/10/2020 | 4.98 | 4.98 | 4.98 | 4.98 | 4,500 | 22,410 |
| 09/10/2020 | 4.98 | 4.98 | 4.98 | 4.98 | 3,500 | 17,430 |
| 08/10/2020 | 4.98 | 4.98 | 4.98 | 4.98 | 3,800 | 18,924 |
| 07/10/2020 | 4.98 | 4.98 | 4.96 | 4.98 | 4,200 | 20,912 |
| 06/10/2020 | 4.98 | 5.00 | 4.98 | 4.98 | 4,000 | 19,940 |
| 05/10/2020 | 4.98 | 5.00 | 4.96 | 5.00 | 6,000 | 29,880 |
| 02/10/2020 | 4.98 | 5.00 | 4.98 | 4.98 | 4,100 | 20,458 |
| 01/10/2020 | 4.98 | 4.98 | 4.96 | 4.98 | 5,900 | 29,364 |
| 30/09/2020 | 5.00 | 5.00 | 4.96 | 4.98 | 4,800 | 23,914 |
| 29/09/2020 | 4.98 | 4.98 | 4.98 | 4.98 | 4,200 | 20,916 |
| 28/09/2020 | 4.98 | 5.00 | 4.98 | 5.00 | 5,000 | 24,940 |
| 25/09/2020 | 4.98 | 5.00 | 4.98 | 5.00 | 5,000 | 24,920 |
| 24/09/2020 | 4.98 | 4.98 | 4.96 | 4.98 | 4,000 | 19,900 |
| 23/09/2020 | 4.98 | 5.00 | 4.98 | 4.98 | 4,000 | 19,940 |
| 22/09/2020 | 5.00 | 5.00 | 4.98 | 4.98 | 4,000 | 19,960 |
| 21/09/2020 | 4.98 | 5.00 | 4.98 | 4.98 | 4,500 | 22,420 |
| 18/09/2020 | 5.00 | 5.00 | 4.96 | 4.98 | 5,600 | 27,936 |
| 17/09/2020 | 4.98 | 5.00 | 4.98 | 4.98 | 4,500 | 22,440 |
| 16/09/2020 | 4.98 | 5.00 | 4.98 | 5.00 | 7,500 | 37,420 |
| 15/09/2020 | 4.98 | 5.00 | 4.98 | 5.00 | 7,000 | 34,900 |
| 14/09/2020 | 4.96 | 4.96 | 4.96 | 4.96 | 4,500 | 22,320 |
| 11/09/2020 | 5.00 | 5.00 | 4.98 | 4.98 | 4,500 | 22,470 |
| 10/09/2020 | 4.94 | 5.00 | 4.84 | 5.00 | 5,500 | 26,990 |
| 09/09/2020 | 4.98 | 4.98 | 4.80 | 4.98 | 35,000 | 170,290 |
| 08/09/2020 | 5.00 | 5.00 | 4.98 | 4.98 | 7,000 | 34,880 |
| 03/09/2020 | 5.05 | 5.05 | 5.00 | 5.00 | 7,500 | 37,550 |
| 02/09/2020 | 5.00 | 5.05 | 4.98 | 5.05 | 6,900 | 34,557 |
| 01/09/2020 | 5.00 | 5.05 | 5.00 | 5.05 | 27,500 | 137,800 |
| 31/08/2020 | 4.98 | 5.00 | 4.96 | 4.96 | 5,500 | 27,340 |
| 28/08/2020 | 5.00 | 5.00 | 4.98 | 5.00 | 8,000 | 39,960 |
| 27/08/2020 | 5.00 | 5.00 | 5.00 | 5.00 | 7,000 | 35,000 |
| 26/08/2020 | 4.98 | 5.00 | 4.96 | 5.00 | 10,500 | 52,370 |
| 25/08/2020 | 5.00 | 5.00 | 5.00 | 5.00 | 6,100 | 30,500 |
| 24/08/2020 | 4.98 | 5.00 | 4.98 | 5.00 | 10,000 | 49,940 |
| 21/08/2020 | 4.98 | 4.98 | 4.98 | 4.98 | 5,000 | 24,900 |
| 20/08/2020 | 4.96 | 4.98 | 4.96 | 4.98 | 5,100 | 25,378 |
| 19/08/2020 | 4.98 | 4.98 | 4.96 | 4.98 | 5,000 | 24,860 |
| 18/08/2020 | 5.00 | 5.00 | 4.98 | 5.00 | 6,000 | 29,970 |
| 17/08/2020 | 4.98 | 5.00 | 4.98 | 5.00 | 7,900 | 39,462 |
| 14/08/2020 | 5.00 | 5.00 | 4.98 | 5.00 | 5,100 | 25,498 |
| 13/08/2020 | 5.00 | 5.00 | 5.00 | 5.00 | 7,200 | 36,000 |
| 11/08/2020 | 5.00 | 5.00 | 5.00 | 5.00 | 5,800 | 29,000 |
| 10/08/2020 | 4.98 | 5.00 | 4.98 | 5.00 | 16,000 | 79,920 |
| 07/08/2020 | 4.96 | 4.98 | 4.96 | 4.98 | 5,100 | 25,396 |
| 06/08/2020 | 4.98 | 4.98 | 4.96 | 4.98 | 5,600 | 27,886 |
| 05/08/2020 | 5.00 | 5.00 | 4.92 | 5.00 | 9,500 | 47,198 |
| 04/08/2020 | 4.90 | 5.00 | 4.90 | 5.00 | 17,000 | 84,270 |
| 03/08/2020 | 4.94 | 4.94 | 4.50 | 4.94 | 30,100 | 141,940 |
| 31/07/2020 | 4.92 | 4.94 | 4.90 | 4.94 | 5,500 | 26,990 |
| 30/07/2020 | 4.94 | 4.94 | 4.90 | 4.94 | 7,000 | 34,420 |
| 29/07/2020 | 4.96 | 4.96 | 4.94 | 4.96 | 6,500 | 32,142 |
| 24/07/2020 | 4.98 | 4.98 | 4.94 | 4.96 | 5,500 | 27,320 |
| 23/07/2020 | 4.96 | 4.96 | 4.96 | 4.96 | 8,100 | 40,176 |
Remark : Volume from SET main board.