Investor Relations

Historical Price

Filter Dates:
From
To

Historical price from Dec 01, 2020 to Jan 21, 2021
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(23/12/2020 to 07/01/2021)
9.35 10.30 9.15 9.70 9,917,300 95,988,935
Previous 4 weeks
(20/11/2020 to 22/12/2020)
9.05 10.40 9.00 9.40 32,571,900 315,305,905
Daily Historical Data
21/01/2021 9.85 9.85 9.45 9.55 2,976,100 28,599,845
20/01/2021 9.90 9.90 9.80 9.85 262,500 2,587,705
19/01/2021 9.75 9.95 9.75 9.95 704,400 6,952,320
18/01/2021 9.90 9.90 9.75 9.75 673,900 6,606,275
15/01/2021 9.95 10.00 9.85 9.85 911,300 9,028,500
14/01/2021 9.95 10.10 9.85 9.85 1,739,800 17,284,400
13/01/2021 10.00 10.20 9.90 9.95 4,535,500 45,307,780
12/01/2021 9.60 10.10 9.60 9.85 5,381,500 53,407,735
11/01/2021 9.50 9.65 9.40 9.50 1,206,500 11,458,190
08/01/2021 9.80 9.85 9.45 9.60 869,700 8,338,170
07/01/2021 9.85 9.95 9.65 9.70 1,174,700 11,433,400
06/01/2021 9.80 10.30 9.70 9.70 3,624,500 36,167,675
05/01/2021 9.75 9.80 9.45 9.75 474,400 4,567,540
04/01/2021 9.30 9.55 9.20 9.55 677,200 6,416,705
30/12/2020 9.65 9.65 9.30 9.40 662,800 6,288,530
29/12/2020 9.65 9.65 9.50 9.65 182,800 1,751,490
28/12/2020 9.40 9.65 9.40 9.50 1,440,900 13,730,290
25/12/2020 9.30 9.45 9.30 9.30 601,500 5,628,965
24/12/2020 9.20 9.35 9.20 9.35 417,500 3,889,065
23/12/2020 9.35 9.40 9.15 9.20 661,000 6,115,275
22/12/2020 9.15 9.40 9.00 9.40 1,067,400 9,835,840
21/12/2020 9.20 9.75 9.15 9.15 1,527,300 14,346,705
18/12/2020 10.10 10.10 9.95 9.95 899,000 9,009,590
17/12/2020 10.20 10.30 10.00 10.10 2,105,200 21,333,960
16/12/2020 10.00 10.40 10.00 10.30 2,613,200 26,766,980
15/12/2020 10.00 10.10 9.85 10.00 861,100 8,600,015
14/12/2020 9.95 10.00 9.90 10.00 1,771,200 17,623,515
09/12/2020 9.80 10.10 9.80 9.85 4,716,900 46,753,805
08/12/2020 9.65 9.90 9.55 9.80 2,265,600 22,146,170
04/12/2020 9.45 9.85 9.45 9.70 4,545,500 43,865,205
03/12/2020 9.10 9.45 9.10 9.40 1,818,700 17,011,290
02/12/2020 9.30 9.30 9.05 9.10 587,400 5,364,135
01/12/2020 9.20 9.20 9.00 9.20 479,500 4,368,570
Remark : Volume from SET main board.