TH

Historical Price

Historical Price From : 08 Sep 2020 To 02 Dec 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05/11/2020 To 18/11/2020)
2.68 2.76 2.66 2.72 1,854,100 5,020,840
Previous 4 weeks
(06/10/2020 To 04/11/2020)
2.88 2.88 2.60 2.68 2,405,900 6,553,654
Daily Historical Data
02/12/2020 3.18 3.26 3.12 3.18 3,246,900 10,342,398
01/12/2020 3.04 3.22 2.86 3.18 7,162,300 22,304,346
30/11/2020 2.78 2.80 2.72 2.78 824,900 2,282,602
27/11/2020 2.68 2.72 2.66 2.70 432,600 1,161,728
26/11/2020 2.66 2.70 2.64 2.68 531,900 1,417,006
25/11/2020 2.70 2.70 2.64 2.66 643,400 1,711,940
24/11/2020 2.72 2.72 2.68 2.70 310,200 835,674
23/11/2020 2.72 2.74 2.68 2.72 905,300 2,449,828
20/11/2020 2.76 2.76 2.66 2.72 382,200 1,031,874
19/11/2020 2.72 2.76 2.70 2.72 289,200 788,472
18/11/2020 2.70 2.74 2.68 2.72 186,800 507,074
17/11/2020 2.70 2.72 2.68 2.70 56,500 152,490
16/11/2020 2.70 2.70 2.68 2.68 315,700 847,000
13/11/2020 2.72 2.72 2.70 2.72 49,000 132,714
12/11/2020 2.70 2.74 2.70 2.72 212,400 580,348
11/11/2020 2.74 2.74 2.70 2.70 153,300 418,014
10/11/2020 2.74 2.74 2.70 2.74 336,900 915,242
09/11/2020 2.70 2.74 2.70 2.72 217,800 593,294
06/11/2020 2.70 2.70 2.68 2.70 99,400 267,968
05/11/2020 2.68 2.76 2.66 2.68 226,300 606,696
04/11/2020 2.68 2.68 2.66 2.68 33,300 88,604
03/11/2020 2.64 2.68 2.64 2.68 81,000 214,756
02/11/2020 2.70 2.70 2.62 2.64 123,900 327,910
30/10/2020 2.60 2.82 2.60 2.70 256,700 678,122
29/10/2020 2.62 2.64 2.60 2.62 92,500 242,206
28/10/2020 2.68 2.68 2.62 2.62 81,100 214,408
27/10/2020 2.68 2.68 2.64 2.68 26,800 71,372
26/10/2020 2.68 2.68 2.64 2.66 12,000 31,920
22/10/2020 2.70 2.70 2.68 2.68 58,100 155,750
21/10/2020 2.66 2.74 2.66 2.70 57,100 153,702
20/10/2020 2.64 2.70 2.64 2.66 84,800 226,308
19/10/2020 2.66 2.74 2.64 2.64 397,700 1,061,870
16/10/2020 2.82 2.82 2.72 2.74 225,100 619,394
15/10/2020 2.80 2.84 2.80 2.80 195,100 547,394
14/10/2020 2.84 2.84 2.82 2.82 56,200 158,768
12/10/2020 2.84 2.84 2.82 2.84 42,400 119,710
09/10/2020 2.80 2.88 2.80 2.84 277,200 782,186
08/10/2020 2.84 2.84 2.80 2.82 68,400 192,356
07/10/2020 2.82 2.86 2.80 2.82 138,900 389,984
06/10/2020 2.88 2.88 2.82 2.82 97,600 276,934
05/10/2020 2.88 2.88 2.82 2.86 34,400 97,576
02/10/2020 2.84 2.84 2.80 2.82 33,000 92,692
01/10/2020 2.78 2.86 2.78 2.84 111,700 312,804
30/09/2020 2.82 2.88 2.80 2.80 273,700 773,518
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

Remark : Volume from SET main board.