Historical Price

Home / Stock Information / Historical Price

Filter Dates:

Historical price from Oct 01, 2020 to Nov 24, 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(28/10/2020 to 10/11/2020)
3.44 3.64 3.36 3.52 18,697,800 65,581,284
Previous 4 weeks
(28/09/2020 to 27/10/2020)
3.34 3.52 3.28 3.40 23,208,100 78,918,350

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
24/11/2020 3.50 3.50 3.42 3.48 1,330,500 4,615,062
23/11/2020 3.44 3.52 3.42 3.50 2,873,500 10,021,808
20/11/2020 3.40 3.46 3.40 3.44 1,876,900 6,440,438
19/11/2020 3.36 3.44 3.34 3.40 1,930,800 6,562,356
18/11/2020 3.36 3.38 3.32 3.34 960,900 3,220,330
17/11/2020 3.38 3.38 3.34 3.38 931,300 3,135,058
16/11/2020 3.40 3.42 3.34 3.38 1,923,800 6,482,332
13/11/2020 3.38 3.42 3.38 3.40 1,084,500 3,680,614
12/11/2020 3.32 3.54 3.32 3.44 2,934,400 10,032,424
11/11/2020 3.52 3.52 3.46 3.50 1,816,200 6,326,288
10/11/2020 3.56 3.58 3.46 3.52 2,639,200 9,264,142
09/11/2020 3.52 3.56 3.48 3.54 2,431,400 8,557,562
06/11/2020 3.64 3.64 3.50 3.52 2,369,000 8,388,492
05/11/2020 3.56 3.58 3.50 3.58 2,316,000 8,187,496
04/11/2020 3.48 3.54 3.48 3.50 2,367,400 8,276,060
03/11/2020 3.52 3.60 3.44 3.50 3,834,200 13,493,214
02/11/2020 3.38 3.56 3.38 3.44 1,011,500 3,538,834
30/10/2020 3.42 3.42 3.38 3.40 442,100 1,501,494
29/10/2020 3.38 3.40 3.36 3.38 232,600 784,982
28/10/2020 3.44 3.44 3.36 3.40 1,054,400 3,589,008
27/10/2020 3.42 3.44 3.32 3.40 765,000 2,590,698
26/10/2020 3.38 3.42 3.36 3.40 1,509,500 5,132,742
22/10/2020 3.36 3.40 3.34 3.38 355,900 1,196,314
21/10/2020 3.36 3.38 3.34 3.36 391,300 1,314,264
20/10/2020 3.36 3.40 3.34 3.34 509,300 1,712,288
19/10/2020 3.42 3.42 3.34 3.36 867,200 2,929,746
16/10/2020 3.48 3.50 3.40 3.44 1,885,500 6,510,738
15/10/2020 3.42 3.50 3.38 3.44 1,992,400 6,850,578
14/10/2020 3.44 3.46 3.36 3.40 1,758,600 6,004,552
12/10/2020 3.38 3.42 3.36 3.42 324,300 1,097,570
09/10/2020 3.40 3.40 3.32 3.38 1,338,700 4,501,296
08/10/2020 3.38 3.42 3.36 3.40 1,600,300 5,414,632
07/10/2020 3.42 3.42 3.36 3.38 1,456,900 4,927,582
06/10/2020 3.34 3.50 3.34 3.40 3,810,800 12,999,460
05/10/2020 3.36 3.36 3.28 3.30 863,800 2,855,238
02/10/2020 3.44 3.48 3.32 3.36 2,139,300 7,302,944
01/10/2020 3.36 3.52 3.36 3.38 765,500 2,635,552
Remark : Volume from SET main board.