TH

Historical Price

Historical Price From : 26 Nov 2020 To 25 Feb 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(28/01/2021 To 10/02/2021)
3.40 3.44 3.28 3.38 3,707,000 12,424,960
Previous 4 weeks
(29/12/2020 To 27/01/2021)
3.28 3.58 3.22 3.40 19,914,200 67,415,854
Daily Historical Data
25/02/2021 3.24 3.24 3.22 3.24 216,400 698,064
24/02/2021 3.26 3.26 3.22 3.24 96,800 313,560
23/02/2021 3.26 3.28 3.22 3.26 188,500 609,482
22/02/2021 3.22 3.34 3.22 3.24 254,700 828,434
19/02/2021 3.26 3.26 3.22 3.22 182,500 589,808
18/02/2021 3.26 3.28 3.24 3.26 295,300 961,316
17/02/2021 3.32 3.32 3.26 3.28 515,400 1,688,198
16/02/2021 3.36 3.36 3.30 3.32 186,300 618,802
15/02/2021 3.42 3.42 3.34 3.38 490,500 1,660,870
11/02/2021 3.34 3.42 3.34 3.40 243,200 820,762
10/02/2021 3.32 3.44 3.30 3.38 1,125,600 3,800,786
09/02/2021 3.30 3.30 3.28 3.28 163,000 534,724
08/02/2021 3.30 3.32 3.28 3.28 336,000 1,105,050
05/02/2021 3.32 3.32 3.28 3.30 306,600 1,011,112
04/02/2021 3.34 3.34 3.32 3.32 195,700 652,500
03/02/2021 3.36 3.38 3.32 3.36 227,300 760,840
02/02/2021 3.36 3.38 3.32 3.36 154,000 514,960
01/02/2021 3.36 3.38 3.34 3.36 191,400 641,366
29/01/2021 3.36 3.40 3.36 3.38 367,500 1,242,338
28/01/2021 3.40 3.40 3.36 3.36 639,900 2,161,284
27/01/2021 3.40 3.42 3.38 3.40 558,500 1,899,482
26/01/2021 3.38 3.44 3.34 3.40 352,100 1,197,132
25/01/2021 3.32 3.42 3.32 3.40 925,300 3,144,932
22/01/2021 3.42 3.44 3.32 3.38 385,400 1,299,112
21/01/2021 3.42 3.44 3.42 3.44 428,600 1,472,814
20/01/2021 3.48 3.48 3.42 3.44 763,200 2,636,040
19/01/2021 3.42 3.48 3.42 3.46 1,468,400 5,068,016
18/01/2021 3.34 3.42 3.34 3.42 1,239,600 4,185,082
15/01/2021 3.28 3.32 3.28 3.30 865,400 2,860,666
14/01/2021 3.28 3.30 3.24 3.28 502,100 1,644,204
13/01/2021 3.28 3.30 3.26 3.28 357,800 1,173,192
12/01/2021 3.28 3.32 3.26 3.26 339,300 1,115,432
11/01/2021 3.32 3.40 3.22 3.28 753,100 2,476,626
08/01/2021 3.30 3.34 3.30 3.30 301,200 1,000,694
07/01/2021 3.34 3.36 3.30 3.30 423,400 1,403,122
06/01/2021 3.50 3.56 3.26 3.32 2,997,100 10,217,982
05/01/2021 3.58 3.58 3.44 3.46 1,074,000 3,742,270
04/01/2021 3.28 3.52 3.28 3.48 3,234,100 11,111,718
30/12/2020 3.32 3.38 3.28 3.30 2,010,500 6,680,862
29/12/2020 3.28 3.32 3.28 3.30 935,100 3,086,476
28/12/2020 3.20 3.26 3.20 3.24 1,787,300 5,791,068
25/12/2020 3.08 3.20 3.02 3.18 561,800 1,762,412
24/12/2020 2.92 3.08 2.92 3.08 446,400 1,351,344
23/12/2020 2.94 2.96 2.90 2.92 286,000 832,414
22/12/2020 2.84 2.96 2.84 2.94 307,300 894,928
21/12/2020 3.04 3.10 2.82 2.82 1,462,000 4,367,652
18/12/2020 3.16 3.18 3.10 3.12 391,600 1,221,032
17/12/2020 3.20 3.20 3.08 3.16 1,698,300 5,324,962
16/12/2020 3.26 3.28 3.20 3.20 639,000 2,060,440
15/12/2020 3.32 3.34 3.26 3.30 231,400 763,296
14/12/2020 3.30 3.38 3.24 3.26 451,200 1,503,034
09/12/2020 3.20 3.34 3.16 3.32 1,637,700 5,284,482
08/12/2020 3.24 3.26 3.18 3.22 1,223,200 3,926,438
04/12/2020 3.20 3.32 3.18 3.24 1,831,900 5,965,118
03/12/2020 3.18 3.20 3.10 3.18 1,421,200 4,498,810
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

Remark : Volume from SET main board.