|

From : 04 Dec 2020 To 08 Mar 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05 Feb 2021 To 19 Feb 2021)
4.44 4.60 4.30 4.30 194,052,700 861,154,558
Previous 4 weeks
(08 Jan 2021 To 04 Feb 2021)
4.76 4.80 4.36 4.40 373,091,800 1,702,934,112
Daily Historical Data
08 Mar 2021 4.46 4.46 4.30 4.32 21,784,500 95,115,674
05 Mar 2021 4.46 4.48 4.42 4.44 14,423,100 64,103,232
04 Mar 2021 4.32 4.46 4.30 4.46 33,604,200 147,662,434
03 Mar 2021 4.30 4.36 4.28 4.32 11,057,300 47,730,344
02 Mar 2021 4.32 4.32 4.26 4.26 5,641,200 24,193,396
01 Mar 2021 4.28 4.32 4.26 4.30 12,280,200 52,547,292
25 Feb 2021 4.42 4.42 4.28 4.28 22,404,000 97,343,796
24 Feb 2021 4.24 4.40 4.22 4.36 23,483,100 101,604,898
23 Feb 2021 4.20 4.24 4.16 4.20 16,124,900 67,763,292
22 Feb 2021 4.32 4.32 4.20 4.22 12,692,500 53,940,442
19 Feb 2021 4.36 4.38 4.30 4.30 12,822,000 55,507,416
18 Feb 2021 4.38 4.42 4.36 4.36 6,612,300 28,938,486
17 Feb 2021 4.44 4.46 4.36 4.38 13,586,800 59,952,690
16 Feb 2021 4.34 4.46 4.30 4.44 26,951,000 118,138,702
15 Feb 2021 4.44 4.44 4.32 4.32 44,147,400 193,177,498
11 Feb 2021 4.58 4.58 4.50 4.50 16,593,400 75,280,852
10 Feb 2021 4.50 4.60 4.48 4.58 41,555,900 188,973,468
09 Feb 2021 4.46 4.50 4.42 4.46 15,822,900 70,641,272
08 Feb 2021 4.42 4.48 4.40 4.42 10,411,300 46,098,110
05 Feb 2021 4.44 4.44 4.38 4.40 5,549,700 24,446,064
04 Feb 2021 4.44 4.44 4.38 4.40 11,846,100 52,097,410
03 Feb 2021 4.46 4.46 4.40 4.42 14,119,500 62,478,860
02 Feb 2021 4.48 4.50 4.40 4.42 13,714,100 60,963,486
01 Feb 2021 4.44 4.48 4.36 4.48 10,673,500 47,293,124
29 Jan 2021 4.50 4.50 4.38 4.40 12,784,600 56,654,282
28 Jan 2021 4.56 4.60 4.44 4.46 42,181,600 191,545,806
27 Jan 2021 4.68 4.68 4.58 4.60 18,242,300 84,514,418
26 Jan 2021 4.54 4.62 4.50 4.62 19,828,400 90,492,564
25 Jan 2021 4.48 4.54 4.44 4.54 13,119,300 58,928,910
22 Jan 2021 4.46 4.50 4.42 4.46 12,802,100 57,071,510
21 Jan 2021 4.52 4.54 4.46 4.50 8,011,400 36,125,978
20 Jan 2021 4.56 4.56 4.48 4.52 11,826,700 53,468,096
19 Jan 2021 4.52 4.60 4.48 4.50 19,687,200 89,493,022
18 Jan 2021 4.50 4.58 4.44 4.48 21,905,900 98,470,066
15 Jan 2021 4.64 4.64 4.52 4.52 24,509,300 111,697,348
14 Jan 2021 4.70 4.74 4.60 4.62 20,497,200 95,324,612
13 Jan 2021 4.70 4.76 4.66 4.70 22,861,100 107,587,284
12 Jan 2021 4.62 4.74 4.62 4.68 26,906,700 126,192,036
11 Jan 2021 4.70 4.72 4.60 4.60 23,142,200 107,477,324
08 Jan 2021 4.76 4.80 4.66 4.68 24,432,600 115,057,976
07 Jan 2021 4.74 4.82 4.70 4.72 47,122,200 224,406,844
06 Jan 2021 4.94 4.96 4.64 4.68 60,783,600 294,277,836
05 Jan 2021 4.54 4.94 4.52 4.90 84,560,900 403,995,030
04 Jan 2021 4.36 4.56 4.34 4.52 20,642,500 92,644,112
30 Dec 2020 4.54 4.56 4.44 4.46 12,266,800 55,258,086
29 Dec 2020 4.56 4.60 4.48 4.52 13,158,500 59,742,792
28 Dec 2020 4.54 4.64 4.48 4.52 15,813,900 72,197,176
25 Dec 2020 4.46 4.56 4.46 4.54 12,184,000 54,915,480
24 Dec 2020 4.46 4.50 4.40 4.44 10,948,800 48,733,314
23 Dec 2020 4.46 4.52 4.42 4.42 9,723,200 43,358,172
22 Dec 2020 4.42 4.56 4.40 4.50 20,790,600 93,122,852
21 Dec 2020 4.66 4.70 4.38 4.38 40,094,600 182,731,166
18 Dec 2020 4.84 4.88 4.76 4.78 27,205,100 131,180,080
17 Dec 2020 4.68 4.90 4.66 4.82 50,204,600 241,392,522
16 Dec 2020 4.72 4.76 4.66 4.66 24,966,900 117,198,874
15 Dec 2020 4.74 4.82 4.70 4.70 25,864,200 122,387,718
14 Dec 2020 4.88 4.90 4.74 4.74 25,937,000 124,993,354
09 Dec 2020 4.94 4.96 4.84 4.84 30,429,000 148,795,418
08 Dec 2020 4.92 4.96 4.82 4.90 56,893,700 278,520,488
04 Dec 2020 5.00 5.05 4.88 4.94 28,816,600 142,900,390

Remark : Volume from SET main board.