Historical Price
Historical Price From : 30 Jun 2020 To 29 Sep 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (31/08/2020 To 15/09/2020) |
2.90 | 3.18 | 2.80 | 3.00 | 5,144,700 | 15,500,652 |
| Previous 4 weeks (31/07/2020 To 28/08/2020) |
3.08 | 3.36 | 2.86 | 2.90 | 8,601,500 | 26,822,056 |
| Daily Historical Data | ||||||
| 29/09/2020 | 2.90 | 2.90 | 2.82 | 2.82 | 368,500 | 1,048,034 |
| 28/09/2020 | 2.88 | 2.92 | 2.86 | 2.88 | 108,500 | 311,832 |
| 25/09/2020 | 2.86 | 2.90 | 2.86 | 2.90 | 48,600 | 139,574 |
| 24/09/2020 | 2.90 | 2.90 | 2.86 | 2.90 | 38,900 | 112,222 |
| 23/09/2020 | 2.88 | 2.90 | 2.88 | 2.90 | 93,900 | 272,040 |
| 22/09/2020 | 2.90 | 2.90 | 2.88 | 2.88 | 75,000 | 216,210 |
| 21/09/2020 | 2.92 | 2.98 | 2.90 | 2.90 | 274,700 | 805,552 |
| 18/09/2020 | 2.94 | 2.94 | 2.82 | 2.88 | 376,100 | 1,085,376 |
| 17/09/2020 | 2.98 | 3.00 | 2.94 | 2.94 | 234,000 | 693,428 |
| 16/09/2020 | 3.00 | 3.00 | 2.94 | 3.00 | 264,400 | 785,856 |
| 15/09/2020 | 3.02 | 3.06 | 2.96 | 3.00 | 863,300 | 2,600,680 |
| 14/09/2020 | 3.08 | 3.12 | 3.00 | 3.04 | 410,700 | 1,257,102 |
| 11/09/2020 | 3.08 | 3.18 | 2.98 | 3.02 | 1,164,300 | 3,574,336 |
| 10/09/2020 | 2.86 | 3.14 | 2.86 | 3.08 | 1,862,800 | 5,643,520 |
| 09/09/2020 | 2.90 | 2.90 | 2.80 | 2.84 | 226,400 | 640,364 |
| 08/09/2020 | 2.86 | 2.90 | 2.86 | 2.88 | 260,800 | 755,522 |
| 03/09/2020 | 2.88 | 2.90 | 2.86 | 2.88 | 67,500 | 194,956 |
| 02/09/2020 | 2.84 | 2.88 | 2.84 | 2.88 | 53,600 | 153,478 |
| 01/09/2020 | 2.88 | 2.88 | 2.86 | 2.88 | 38,500 | 110,828 |
| 31/08/2020 | 2.90 | 2.92 | 2.88 | 2.90 | 196,800 | 569,866 |
| 28/08/2020 | 2.90 | 2.90 | 2.88 | 2.90 | 198,100 | 573,234 |
| 27/08/2020 | 2.90 | 2.90 | 2.88 | 2.90 | 87,600 | 252,540 |
| 26/08/2020 | 2.92 | 2.92 | 2.90 | 2.90 | 119,000 | 345,104 |
| 25/08/2020 | 2.90 | 2.90 | 2.88 | 2.88 | 58,600 | 169,460 |
| 24/08/2020 | 2.86 | 2.94 | 2.86 | 2.90 | 138,300 | 401,478 |
| 21/08/2020 | 2.90 | 2.90 | 2.86 | 2.88 | 72,800 | 209,550 |
| 20/08/2020 | 2.88 | 2.88 | 2.86 | 2.86 | 155,300 | 445,042 |
| 19/08/2020 | 2.92 | 2.94 | 2.86 | 2.92 | 248,300 | 722,856 |
| 18/08/2020 | 3.04 | 3.04 | 2.88 | 2.90 | 562,200 | 1,641,090 |
| 17/08/2020 | 3.06 | 3.06 | 2.92 | 2.92 | 1,233,200 | 3,667,510 |
| 14/08/2020 | 3.14 | 3.16 | 3.12 | 3.12 | 163,300 | 513,482 |
| 13/08/2020 | 3.12 | 3.16 | 3.12 | 3.14 | 112,700 | 353,550 |
| 11/08/2020 | 3.16 | 3.16 | 3.10 | 3.12 | 475,100 | 1,489,008 |
| 10/08/2020 | 3.18 | 3.18 | 3.14 | 3.16 | 167,100 | 527,668 |
| 07/08/2020 | 3.20 | 3.24 | 3.16 | 3.16 | 282,400 | 900,432 |
| 06/08/2020 | 3.32 | 3.32 | 3.20 | 3.20 | 493,500 | 1,601,278 |
| 05/08/2020 | 3.10 | 3.36 | 3.02 | 3.22 | 3,378,900 | 11,011,114 |
| 04/08/2020 | 3.06 | 3.10 | 3.04 | 3.06 | 196,200 | 601,772 |
| 03/08/2020 | 3.04 | 3.10 | 3.04 | 3.04 | 315,700 | 961,704 |
| 31/07/2020 | 3.08 | 3.08 | 2.98 | 3.04 | 143,200 | 434,184 |
| 30/07/2020 | 3.22 | 3.22 | 3.02 | 3.04 | 2,004,700 | 6,263,998 |
| 29/07/2020 | 3.32 | 3.34 | 3.28 | 3.28 | 318,200 | 1,051,492 |
| 24/07/2020 | 3.40 | 3.40 | 3.32 | 3.32 | 395,400 | 1,325,202 |
| 23/07/2020 | 3.38 | 3.42 | 3.38 | 3.40 | 75,400 | 256,548 |
| 22/07/2020 | 3.38 | 3.48 | 3.36 | 3.38 | 418,200 | 1,434,324 |
| 21/07/2020 | 3.32 | 3.44 | 3.30 | 3.38 | 564,300 | 1,896,690 |
| 20/07/2020 | 3.34 | 3.36 | 3.32 | 3.32 | 190,000 | 632,900 |
| 17/07/2020 | 3.34 | 3.34 | 3.32 | 3.34 | 64,700 | 215,428 |
| 16/07/2020 | 3.42 | 3.42 | 3.34 | 3.34 | 294,400 | 993,236 |
| 15/07/2020 | 3.36 | 3.42 | 3.36 | 3.42 | 626,300 | 2,123,308 |
| 14/07/2020 | 3.30 | 3.38 | 3.30 | 3.32 | 847,600 | 2,831,078 |
| 13/07/2020 | 3.30 | 3.38 | 3.30 | 3.34 | 1,134,200 | 3,804,294 |
| 10/07/2020 | 3.44 | 3.44 | 3.30 | 3.30 | 725,300 | 2,445,752 |
| 09/07/2020 | 3.54 | 3.54 | 3.42 | 3.42 | 1,547,900 | 5,375,948 |
| 08/07/2020 | 3.44 | 3.56 | 3.38 | 3.50 | 5,168,900 | 18,006,380 |
| 07/07/2020 | 3.32 | 3.46 | 3.30 | 3.38 | 2,253,000 | 7,672,484 |
| 03/07/2020 | 3.32 | 3.36 | 3.32 | 3.32 | 713,300 | 2,377,206 |
| 02/07/2020 | 3.26 | 3.34 | 3.26 | 3.32 | 453,900 | 1,504,314 |
| 01/07/2020 | 3.24 | 3.26 | 3.24 | 3.26 | 269,500 | 873,396 |
| 30/06/2020 | 3.22 | 3.24 | 3.20 | 3.24 | 487,100 | 1,576,502 |
Remark : Volume from SET main board.