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.