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 January 2021 To 10 February 2021 )
7.75 7.85 7.35 7.40 84,013,300 631,851,220
Previous 4 weeks
( 29 December 2020 To 27 January 2021 )
7.90 8.45 7.35 7.80 190,087,700 1,518,463,885
Daily Historical Data
25 February 2021 6.95 7.05 6.90 7.00 7,190,600 50,009,300
24 February 2021 7.00 7.00 6.85 6.85 5,576,000 38,612,825
23 February 2021 6.85 6.95 6.80 6.95 10,614,200 73,080,930
22 February 2021 7.00 7.05 6.70 6.80 12,488,800 85,479,480
19 February 2021 7.05 7.10 6.95 7.00 4,744,100 33,233,365
18 February 2021 7.20 7.20 6.95 7.05 17,836,400 125,452,780
17 February 2021 7.15 7.20 7.05 7.15 9,764,800 69,476,340
16 February 2021 7.15 7.20 7.05 7.10 18,660,800 132,492,595
15 February 2021 7.35 7.40 7.05 7.10 23,955,200 172,216,740
11 February 2021 7.40 7.45 7.35 7.40 6,292,900 46,509,030
10 February 2021 7.55 7.55 7.40 7.40 5,576,000 41,519,105
09 February 2021 7.55 7.55 7.40 7.50 10,433,300 78,175,600
08 February 2021 7.60 7.65 7.50 7.50 6,698,900 50,660,390
05 February 2021 7.45 7.55 7.40 7.55 6,154,500 46,001,580
04 February 2021 7.55 7.55 7.40 7.40 5,834,800 43,369,125
03 February 2021 7.55 7.60 7.35 7.50 11,708,300 87,536,320
02 February 2021 7.55 7.70 7.45 7.50 11,647,700 88,162,095
01 February 2021 7.45 7.60 7.40 7.45 7,191,800 53,780,070
29 January 2021 7.70 7.80 7.35 7.50 11,589,800 87,281,335
28 January 2021 7.75 7.85 7.60 7.60 7,178,200 55,365,600
27 January 2021 7.80 7.90 7.80 7.80 3,552,900 27,830,940
26 January 2021 7.80 7.90 7.75 7.85 6,121,300 47,942,415
25 January 2021 8.00 8.00 7.80 7.80 4,018,700 31,603,690
22 January 2021 8.00 8.05 7.85 7.95 8,251,300 65,479,400
21 January 2021 7.95 8.10 7.85 7.95 9,182,800 73,142,830
20 January 2021 7.90 7.95 7.85 7.90 4,372,600 34,523,655
19 January 2021 7.95 8.05 7.85 7.90 6,526,600 51,768,985
18 January 2021 8.00 8.05 7.90 7.95 3,788,500 30,131,260
15 January 2021 8.15 8.20 7.95 8.05 7,883,700 63,642,360
14 January 2021 8.30 8.35 8.10 8.15 9,379,900 77,168,615
13 January 2021 8.25 8.30 8.10 8.20 9,997,200 82,172,150
12 January 2021 8.05 8.20 8.00 8.20 15,452,300 125,828,330
11 January 2021 8.20 8.20 8.05 8.05 6,902,100 55,864,245
08 January 2021 8.25 8.30 8.05 8.15 11,098,200 90,342,400
07 January 2021 8.10 8.45 8.05 8.25 23,936,700 197,602,040
06 January 2021 8.10 8.10 7.95 8.00 9,852,300 79,080,880
05 January 2021 7.95 8.05 7.75 8.00 9,472,700 74,996,445
04 January 2021 7.55 7.80 7.35 7.80 13,866,100 105,095,730
30 December 2020 7.85 7.90 7.50 7.55 14,528,300 111,059,095
29 December 2020 7.90 7.95 7.70 7.85 11,903,500 93,188,420
28 December 2020 8.10 8.10 7.85 7.90 7,992,700 63,764,245
25 December 2020 8.10 8.15 7.85 8.05 16,757,100 134,023,460
24 December 2020 7.85 8.05 7.75 8.05 9,569,000 75,623,595
23 December 2020 7.95 8.10 7.85 7.85 11,935,400 94,943,660
22 December 2020 7.80 7.95 7.65 7.95 10,931,400 85,645,260
21 December 2020 7.95 8.35 7.75 7.80 33,605,100 268,908,425
18 December 2020 8.55 8.75 8.45 8.60 13,802,600 118,720,670
17 December 2020 8.50 8.65 8.50 8.55 5,770,200 49,327,270
16 December 2020 8.50 8.65 8.45 8.60 18,745,200 160,615,840
15 December 2020 8.05 8.50 8.00 8.35 39,779,800 331,694,425
14 December 2020 8.00 8.10 7.85 8.05 17,988,700 143,420,405
09 December 2020 8.00 8.10 7.85 7.90 10,949,300 87,123,845
08 December 2020 7.95 8.15 7.90 7.95 21,010,500 168,237,130
04 December 2020 7.95 8.15 7.85 7.90 22,013,500 175,962,760
03 December 2020 7.80 7.95 7.75 7.90 10,282,900 80,776,645
02 December 2020 7.85 7.95 7.75 7.75 8,901,900 69,869,750
01 December 2020 7.80 7.85 7.75 7.85 10,712,400 83,631,275
30 November 2020 7.90 7.95 7.75 7.75 11,631,900 90,813,720
27 November 2020 7.85 8.15 7.80 7.90 32,390,500 259,842,070
26 November 2020 7.85 7.90 7.75 7.85 7,103,600 55,594,675
Remark : Volume from SET main board.