Historical Price

Home / Stock Information / Historical Price

Filter Dates:

Historical price from Jan 04, 2021 to Feb 24, 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(27/01/2021 to 09/02/2021)
4.56 4.98 4.56 4.72 17,637,700 84,120,788
Previous 4 weeks
(28/12/2020 to 26/01/2021)
3.88 4.68 3.80 4.48 35,703,200 152,522,638

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
24/02/2021 4.26 4.26 4.12 4.22 1,395,100 5,810,054
23/02/2021 4.16 4.24 4.16 4.20 1,312,800 5,529,012
22/02/2021 4.16 4.20 4.16 4.16 481,600 2,011,852
19/02/2021 4.26 4.28 4.18 4.20 439,100 1,856,702
18/02/2021 4.14 4.28 4.14 4.24 1,207,200 5,102,036
17/02/2021 4.34 4.42 4.08 4.08 4,414,600 18,555,046
16/02/2021 4.58 4.58 4.34 4.34 2,632,200 11,677,352
15/02/2021 4.72 4.72 4.56 4.58 1,053,800 4,867,146
11/02/2021 4.64 4.64 4.54 4.56 973,600 4,458,886
10/02/2021 4.70 4.76 4.60 4.62 1,114,600 5,210,786
09/02/2021 4.70 4.76 4.68 4.72 614,500 2,899,722
08/02/2021 4.64 4.74 4.64 4.72 423,900 1,996,746
05/02/2021 4.68 4.78 4.62 4.62 1,492,900 6,978,740
04/02/2021 4.78 4.82 4.56 4.62 2,375,900 11,045,678
03/02/2021 4.78 4.90 4.76 4.76 1,532,900 7,392,382
02/02/2021 4.84 4.88 4.80 4.80 619,100 2,991,360
01/02/2021 4.70 4.90 4.68 4.82 986,700 4,711,024
29/01/2021 4.82 4.82 4.68 4.74 910,000 4,307,018
28/01/2021 4.84 4.90 4.70 4.78 2,243,200 10,768,616
27/01/2021 4.56 4.98 4.56 4.90 6,438,600 31,029,502
26/01/2021 4.54 4.56 4.46 4.48 1,395,100 6,286,334
25/01/2021 4.48 4.52 4.46 4.50 1,542,500 6,926,290
22/01/2021 4.38 4.52 4.38 4.46 1,165,700 5,150,266
21/01/2021 4.58 4.58 4.42 4.48 462,700 2,086,328
20/01/2021 4.66 4.66 4.46 4.52 2,094,300 9,563,914
19/01/2021 4.24 4.68 4.22 4.40 8,046,100 35,672,288
18/01/2021 4.12 4.24 4.10 4.20 3,189,900 13,364,566
15/01/2021 4.14 4.16 4.10 4.12 617,700 2,544,178
14/01/2021 4.14 4.14 4.02 4.12 1,564,200 6,386,120
13/01/2021 4.14 4.20 4.10 4.12 1,320,400 5,471,658
12/01/2021 4.12 4.20 4.12 4.18 672,700 2,799,896
11/01/2021 4.20 4.26 4.14 4.16 1,091,700 4,564,702
08/01/2021 4.10 4.30 4.10 4.20 4,199,200 17,778,728
07/01/2021 4.18 4.18 4.06 4.10 672,100 2,762,958
06/01/2021 4.22 4.24 4.12 4.18 926,800 3,876,008
05/01/2021 4.18 4.24 4.10 4.20 2,638,800 10,998,876
04/01/2021 3.82 4.16 3.80 4.16 2,337,700 9,398,118
Remark : Volume from SET main board.