Historical price from 03 Dec 2020 To 05 Mar 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 04 February 2021 To 18 February 2021 )
9.90 10.40 9.65 9.80 17,670,400 177,470,070
Previous 4 weeks
( 07 January 2021 To 03 February 2021 )
9.15 10.20 8.95 9.95 44,612,200 429,553,175
Daily Historical Data
05 March 2021 9.75 9.95 9.50 9.95 3,998,600 39,235,655
04 March 2021 9.60 9.75 9.60 9.70 342,800 3,322,985
03 March 2021 9.50 9.60 9.45 9.60 217,400 2,073,055
02 March 2021 9.60 9.75 9.35 9.50 876,200 8,339,445
01 March 2021 9.50 9.65 9.40 9.60 740,900 7,048,445
25 February 2021 9.60 9.75 9.60 9.60 393,500 3,799,775
24 February 2021 9.80 9.85 9.60 9.60 936,800 9,095,045
23 February 2021 9.60 9.75 9.60 9.70 630,200 6,092,205
22 February 2021 9.85 9.90 9.55 9.55 1,563,700 15,152,455
19 February 2021 9.90 9.90 9.70 9.85 904,200 8,853,825
18 February 2021 9.90 9.90 9.80 9.80 405,000 3,983,725
17 February 2021 10.00 10.10 9.85 9.90 2,636,600 26,233,340
16 February 2021 9.90 9.90 9.65 9.75 1,338,500 13,073,760
15 February 2021 10.10 10.10 9.75 9.90 955,900 9,438,035
11 February 2021 10.00 10.10 9.95 10.00 577,700 5,798,435
10 February 2021 9.95 10.10 9.95 9.95 563,000 5,624,010
09 February 2021 10.20 10.20 9.95 9.95 1,666,100 16,737,255
08 February 2021 9.95 10.20 9.95 10.00 1,629,300 16,440,690
05 February 2021 10.20 10.30 9.85 9.85 2,620,100 26,306,660
04 February 2021 9.90 10.40 9.90 10.20 5,278,200 53,834,160
03 February 2021 9.70 10.20 9.70 9.95 4,597,100 45,835,150
02 February 2021 9.95 10.00 9.45 9.70 6,203,000 59,842,575
01 February 2021 10.10 10.10 9.90 9.95 2,924,500 29,239,705
29 January 2021 9.25 10.10 9.20 10.10 12,410,200 122,191,405
28 January 2021 9.35 9.35 9.25 9.25 841,600 7,821,250
27 January 2021 9.20 9.45 9.20 9.40 1,797,100 16,825,425
26 January 2021 9.25 9.25 9.15 9.20 219,300 2,019,845
25 January 2021 9.45 9.45 9.20 9.25 343,200 3,194,375
22 January 2021 9.40 9.50 9.15 9.35 1,918,400 17,940,880
21 January 2021 9.35 9.40 9.25 9.35 446,500 4,171,625
20 January 2021 9.25 9.35 9.15 9.35 1,024,200 9,504,725
19 January 2021 9.25 9.30 9.10 9.10 470,000 4,306,890
18 January 2021 9.25 9.30 9.20 9.25 220,200 2,035,180
15 January 2021 9.40 9.40 9.15 9.30 517,300 4,789,035
14 January 2021 9.30 9.35 9.15 9.30 676,300 6,252,360
13 January 2021 9.55 9.55 9.30 9.35 485,200 4,567,120
12 January 2021 9.35 9.55 9.20 9.45 2,928,300 27,535,190
11 January 2021 9.25 9.60 9.15 9.35 4,344,000 41,025,480
08 January 2021 9.15 9.35 8.95 9.05 1,089,500 9,907,840
07 January 2021 9.15 9.20 8.95 9.15 1,156,300 10,547,120
06 January 2021 9.35 9.40 9.10 9.25 589,900 5,416,295
05 January 2021 8.90 9.30 8.90 9.30 1,718,800 15,824,080
04 January 2021 8.90 9.00 8.85 8.90 541,300 4,825,630
30 December 2020 9.15 9.20 8.95 9.00 467,300 4,229,135
29 December 2020 8.95 9.15 8.95 9.15 248,300 2,239,300
28 December 2020 9.25 9.40 9.05 9.10 1,019,200 9,351,395
25 December 2020 9.30 9.40 9.15 9.20 407,900 3,777,340
24 December 2020 9.40 9.60 9.25 9.25 2,635,500 24,831,120
23 December 2020 9.00 9.40 8.85 9.40 2,258,900 20,734,600
22 December 2020 8.70 9.20 8.70 9.05 841,200 7,512,455
21 December 2020 9.25 9.70 8.75 8.75 2,491,400 22,855,805
18 December 2020 9.40 9.55 9.35 9.35 618,100 5,846,915
17 December 2020 9.50 9.50 9.40 9.40 465,100 4,398,580
16 December 2020 9.70 9.70 9.45 9.45 1,611,200 15,435,225
15 December 2020 9.40 9.60 9.30 9.60 1,340,600 12,733,660
14 December 2020 9.50 9.50 9.25 9.25 792,000 7,400,005
09 December 2020 9.55 9.60 9.15 9.20 2,319,000 21,568,275
08 December 2020 9.45 9.60 9.35 9.60 523,600 4,958,275
04 December 2020 9.35 9.50 9.25 9.30 2,168,900 20,319,445
03 December 2020 9.55 9.60 9.30 9.40 1,351,600 12,770,380

Remark : Volume from SET main board.