Home Investor Relations Stock InfoHistorical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 01, 2020 to Jan 22, 2021

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/12/2020 to 08/01/2021)		 6.15 6.85 6.00 6.60 124,016,800 801,331,610
Previous 4 weeks
(23/11/2020 to 23/12/2020)		 6.25 7.25 6.00 6.15 517,159,700 3,375,244,380
Daily Historical Data
22/01/2021 6.60 6.70 6.45 6.50 10,307,400 67,809,115
21/01/2021 6.50 6.75 6.50 6.65 9,997,500 66,537,560
20/01/2021 6.55 6.60 6.45 6.55 6,637,600 43,369,130
19/01/2021 6.50 6.75 6.45 6.55 15,547,700 102,855,365
18/01/2021 6.40 6.50 6.40 6.45 5,006,600 32,248,615
15/01/2021 6.75 6.80 6.40 6.45 15,306,100 99,597,885
14/01/2021 6.85 6.85 6.65 6.75 19,673,300 133,002,520
13/01/2021 6.95 6.95 6.75 6.85 17,862,200 122,344,535
12/01/2021 6.75 6.95 6.60 6.90 25,461,400 173,130,680
11/01/2021 6.60 6.85 6.55 6.70 17,641,800 118,677,405
08/01/2021 6.70 6.70 6.45 6.60 11,612,200 76,176,200
07/01/2021 6.80 6.80 6.60 6.60 9,670,600 64,637,475
06/01/2021 6.80 6.85 6.55 6.65 11,053,900 73,997,650
05/01/2021 6.40 6.75 6.35 6.75 19,319,700 127,483,470
04/01/2021 6.15 6.35 6.00 6.25 16,901,200 104,770,625
30/12/2020 6.55 6.55 6.20 6.25 14,962,200 95,312,445
29/12/2020 6.35 6.55 6.35 6.55 5,347,800 34,600,870
28/12/2020 6.50 6.75 6.35 6.35 10,962,200 71,315,610
25/12/2020 6.30 6.55 6.30 6.40 13,402,600 85,940,480
24/12/2020 6.15 6.35 6.05 6.30 10,784,400 67,096,785
23/12/2020 6.25 6.40 6.10 6.15 14,286,100 89,059,060
22/12/2020 6.20 6.30 6.05 6.20 21,366,500 132,430,655
21/12/2020 6.25 6.65 6.15 6.20 33,589,000 213,638,510
18/12/2020 6.90 6.95 6.80 6.90 3,967,100 27,289,580
17/12/2020 7.00 7.05 6.85 6.90 13,382,200 92,580,470
16/12/2020 6.90 7.15 6.85 6.95 27,889,600 194,358,945
15/12/2020 6.70 6.90 6.70 6.85 10,938,100 74,595,550
14/12/2020 6.85 7.00 6.75 6.80 18,555,600 127,647,180
09/12/2020 7.10 7.25 6.75 6.85 30,866,900 215,600,855
08/12/2020 6.80 7.05 6.70 7.00 38,747,100 268,778,295
04/12/2020 6.60 6.85 6.55 6.80 41,159,700 276,702,090
03/12/2020 6.35 6.60 6.35 6.55 25,116,800 162,287,055
02/12/2020 6.30 6.70 6.30 6.35 65,589,400 425,129,605
01/12/2020 6.30 6.45 6.20 6.40 26,333,300 167,537,145
Remark : Volume from SET main board.