Filter Dates:

Historical Price 29 October 2020 To 27 January 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(29 December 2020 ถึง 13 January 2021)
8.60 8.60 7.80 8.35 44,656,900 364,286,790
Previous 4 weeks
(26 November 2020 ถึง 28 December 2020)
7.55 9.05 7.45 8.45 282,657,200 2,318,360,635
Daily Historical Data
27 January 2021 9.95 10.50 9.80 10.50 10,794,700 109,993,400
26 January 2021 9.70 9.90 9.65 9.90 4,648,400 45,505,900
25 January 2021 9.60 9.75 9.50 9.70 2,439,400 23,469,410
22 January 2021 9.80 9.80 9.50 9.65 4,991,700 47,898,935
21 January 2021 9.55 9.90 9.50 9.80 10,921,400 106,084,160
20 January 2021 9.50 9.50 9.25 9.40 4,148,400 38,811,025
19 January 2021 9.40 9.55 9.15 9.45 12,671,100 118,796,175
18 January 2021 8.80 9.35 8.60 9.35 28,236,600 255,804,635
15 January 2021 8.65 8.90 8.55 8.80 12,742,600 111,025,785
14 January 2021 8.35 8.95 8.30 8.55 24,787,200 213,466,855
13 January 2021 8.20 8.45 8.20 8.35 8,688,100 72,200,010
12 January 2021 7.95 8.20 7.95 8.20 3,411,600 27,573,280
11 January 2021 7.95 8.05 7.85 8.00 3,030,000 24,173,190
08 January 2021 8.00 8.05 7.85 7.90 2,578,400 20,485,035
07 January 2021 7.95 8.10 7.95 8.00 2,271,300 18,154,170
06 January 2021 8.10 8.15 7.80 7.95 8,624,900 68,752,495
05 January 2021 8.30 8.35 8.05 8.15 4,651,200 38,211,490
04 January 2021 8.20 8.45 8.15 8.30 2,555,300 21,209,555
30 December 2020 8.60 8.60 8.15 8.20 6,904,400 57,069,165
29 December 2020 8.60 8.60 8.40 8.55 1,941,700 16,458,400
28 December 2020 8.45 8.70 8.35 8.45 6,937,400 58,826,515
25 December 2020 8.80 8.95 8.60 8.60 16,952,900 148,031,945
24 December 2020 9.00 9.05 8.60 8.70 21,285,200 186,866,505
23 December 2020 8.30 8.90 8.30 8.75 50,937,100 439,946,615
22 December 2020 8.20 8.65 8.05 8.20 36,528,100 304,606,130
21 December 2020 7.70 8.40 7.70 8.15 33,616,800 272,080,020
18 December 2020 7.80 8.30 7.75 8.10 32,898,700 265,719,425
17 December 2020 7.70 7.85 7.65 7.75 2,528,700 19,644,850
16 December 2020 7.85 7.90 7.65 7.70 7,453,200 58,228,590
15 December 2020 7.60 7.80 7.60 7.70 7,775,400 60,153,545
14 December 2020 7.50 7.70 7.50 7.55 7,071,600 53,927,740
09 December 2020 7.60 7.60 7.45 7.50 4,824,300 36,270,475
08 December 2020 7.70 7.70 7.45 7.55 7,928,700 60,078,665
04 December 2020 7.90 7.95 7.75 7.75 10,029,600 78,729,830
03 December 2020 7.70 7.85 7.70 7.80 9,555,200 74,511,295
02 December 2020 7.65 7.75 7.60 7.65 9,634,900 73,906,495
01 December 2020 7.55 7.70 7.50 7.55 6,795,700 51,634,670
30 November 2020 7.65 7.65 7.50 7.50 3,149,700 23,788,850
27 November 2020 7.55 7.70 7.55 7.60 4,578,700 34,973,085
26 November 2020 7.55 7.65 7.50 7.55 2,175,300 16,435,390
25 November 2020 7.70 7.75 7.55 7.55 2,439,800 18,590,885
24 November 2020 7.75 7.80 7.60 7.60 2,414,300 18,537,565
23 November 2020 7.75 7.80 7.65 7.75 3,335,600 25,751,045
20 November 2020 7.80 7.90 7.70 7.75 3,588,400 27,964,290
19 November 2020 7.60 7.80 7.60 7.70 7,596,000 58,802,745
18 November 2020 7.55 7.60 7.45 7.55 2,299,000 17,287,385
17 November 2020 7.65 7.65 7.50 7.55 2,812,000 21,297,825
16 November 2020 7.70 7.75 7.55 7.55 2,924,900 22,307,535
13 November 2020 7.70 7.80 7.60 7.60 2,982,800 22,888,980
12 November 2020 7.30 7.75 7.30 7.65 10,780,600 80,273,565
11 November 2020 7.60 7.85 7.60 7.85 3,745,600 28,949,595
10 November 2020 8.00 8.05 7.60 7.70 11,481,600 89,461,475
09 November 2020 7.90 8.25 7.90 7.95 14,764,000 119,197,745
06 November 2020 8.00 8.00 7.80 7.85 2,978,900 23,506,810
05 November 2020 8.00 8.05 7.90 7.95 4,614,100 36,798,610
04 November 2020 8.10 8.15 7.80 7.95 6,331,400 50,166,040
03 November 2020 8.00 8.15 8.00 8.05 7,989,500 64,470,535
02 November 2020 8.00 8.10 7.85 7.95 9,166,200 73,190,245
30 October 2020 7.60 8.10 7.60 7.90 21,214,200 167,767,895
29 October 2020 7.65 7.70 7.55 7.60 2,469,200 18,786,495