Historical Price

Historical price from : 26 October 2020 To 22 January 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 24 December 2020 To 08 January 2021 )
7.75 7.95 7.50 7.75 610,600 4,696,680
Previous 4 weeks
( 23 November 2020 To 23 December 2020 )
7.70 8.30 7.55 7.75 4,937,400 38,937,925
Daily Historical Data
7.75 7.75 7.45 7.65 115,400 871,600
7.70 7.75 7.70 7.70 9,400 72,585
7.70 7.75 7.65 7.75 1,500 11,585
7.80 7.85 7.75 7.75 36,400 283,750
7.55 7.90 7.55 7.80 161,400 1,255,070
7.85 7.85 7.65 7.70 26,500 206,010
7.65 7.80 7.55 7.75 39,100 300,305
7.90 7.90 7.75 7.80 34,500 269,040
7.90 8.05 7.75 7.75 313,800 2,479,450
7.75 7.80 7.70 7.75 9,900 76,690
7.75 7.75 7.70 7.75 12,600 97,125
7.90 7.90 7.70 7.75 11,200 87,955
7.65 7.70 7.55 7.65 20,300 155,215
7.65 7.95 7.65 7.65 80,800 625,215
7.60 7.75 7.50 7.65 15,300 115,930
7.70 7.75 7.55 7.75 121,600 933,730
7.70 7.80 7.70 7.80 34,100 263,370
7.70 7.75 7.55 7.65 198,400 1,511,370
7.70 7.90 7.70 7.75 106,600 832,115
7.75 7.75 7.65 7.70 9,700 74,655
7.75 7.75 7.65 7.75 47,300 364,025
7.60 7.75 7.60 7.75 78,200 601,275
7.85 7.85 7.60 7.75 458,400 3,569,960
8.00 8.10 7.95 8.00 157,100 1,254,920
8.15 8.20 7.95 8.00 657,300 5,286,205
7.95 8.30 7.95 8.10 838,500 6,850,620
7.75 7.85 7.75 7.85 70,900 549,485
7.85 7.90 7.75 7.75 229,900 1,792,695
7.80 8.00 7.80 7.85 386,400 3,056,475
7.75 7.85 7.75 7.75 161,300 1,257,625
7.80 7.85 7.75 7.75 121,100 947,360
7.75 7.80 7.75 7.80 30,000 232,750
7.65 7.90 7.65 7.70 375,000 2,927,220
7.55 7.90 7.55 7.65 91,000 699,475
7.60 7.70 7.55 7.55 110,800 841,005
7.75 7.75 7.65 7.65 135,400 1,037,730
7.70 7.75 7.65 7.70 185,000 1,421,400
7.80 7.85 7.65 7.65 233,500 1,801,665
7.95 8.00 7.70 7.70 233,700 1,812,470
7.70 7.95 7.70 7.95 336,600 2,633,565
7.75 7.75 7.65 7.65 20,700 159,600
7.55 7.70 7.55 7.70 121,700 926,650
7.35 7.60 7.30 7.60 73,700 544,055
7.55 7.70 7.30 7.40 151,700 1,129,170
7.25 7.55 7.25 7.55 261,200 1,944,565
7.45 7.45 7.20 7.40 195,100 1,433,430
7.20 7.55 7.20 7.35 392,300 2,897,890
7.20 7.30 7.10 7.15 147,300 1,064,715
7.50 7.60 7.10 7.20 975,600 7,010,900
7.00 7.25 6.95 7.25 101,400 721,530
6.95 7.00 6.95 7.00 12,300 86,000
7.00 7.10 7.00 7.05 36,300 256,865
7.00 7.00 7.00 7.00 10,600 74,200
6.95 7.00 6.95 7.00 33,300 232,400
7.00 7.00 6.95 7.00 26,100 182,450
7.05 7.05 6.95 6.95 62,100 431,670
7.00 7.05 6.95 7.05 35,100 245,955
7.00 7.00 6.95 6.95 30,300 211,350
6.95 6.95 6.95 6.95 6,000 41,700
7.05 7.05 6.95 6.95 48,700 340,575

Remark : Volume from SET main board.