Historical price from Dec 01, 2020 to Jan 22, 2021
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (24/12/2020 to 08/01/2021) |
6.50 | 7.00 | 6.10 | 6.85 | 15,984,300 | 105,853,710 |
| Previous 4 weeks (23/11/2020 to 23/12/2020) |
5.80 | 7.60 | 5.70 | 6.45 | 75,444,400 | 504,220,825 |
| Daily Historical Data | ||||||
| 22/01/2021 | 6.60 | 6.75 | 6.50 | 6.65 | 564,300 | 3,749,755 |
| 21/01/2021 | 6.60 | 6.80 | 6.50 | 6.70 | 976,500 | 6,519,635 |
| 20/01/2021 | 6.70 | 6.70 | 6.45 | 6.50 | 1,100,700 | 7,178,250 |
| 19/01/2021 | 6.75 | 6.75 | 6.55 | 6.55 | 1,817,400 | 12,018,455 |
| 18/01/2021 | 6.95 | 6.95 | 6.70 | 6.75 | 802,800 | 5,445,860 |
| 15/01/2021 | 6.95 | 6.95 | 6.75 | 6.90 | 1,056,600 | 7,239,140 |
| 14/01/2021 | 6.85 | 7.00 | 6.85 | 7.00 | 713,000 | 4,946,935 |
| 13/01/2021 | 7.10 | 7.10 | 6.85 | 6.90 | 2,751,900 | 18,951,740 |
| 12/01/2021 | 7.10 | 7.20 | 6.95 | 7.00 | 850,500 | 5,958,155 |
| 11/01/2021 | 6.85 | 7.10 | 6.80 | 7.10 | 1,520,500 | 10,620,410 |
| 08/01/2021 | 7.00 | 7.00 | 6.75 | 6.85 | 988,800 | 6,800,590 |
| 07/01/2021 | 6.70 | 6.95 | 6.65 | 6.90 | 1,335,700 | 9,116,775 |
| 06/01/2021 | 6.65 | 6.80 | 6.50 | 6.60 | 2,311,500 | 15,402,400 |
| 05/01/2021 | 6.60 | 6.70 | 6.50 | 6.60 | 1,170,800 | 7,696,080 |
| 04/01/2021 | 6.10 | 6.65 | 6.10 | 6.50 | 1,662,600 | 10,686,525 |
| 30/12/2020 | 6.50 | 6.55 | 6.35 | 6.40 | 1,099,400 | 7,054,690 |
| 29/12/2020 | 6.45 | 6.55 | 6.35 | 6.55 | 852,800 | 5,501,520 |
| 28/12/2020 | 6.60 | 6.80 | 6.35 | 6.35 | 2,855,200 | 18,716,765 |
| 25/12/2020 | 7.00 | 7.00 | 6.75 | 6.75 | 1,047,700 | 7,204,005 |
| 24/12/2020 | 6.50 | 6.85 | 6.35 | 6.70 | 2,659,800 | 17,674,360 |
| 23/12/2020 | 6.65 | 6.70 | 6.45 | 6.45 | 2,554,200 | 16,826,795 |
| 22/12/2020 | 6.40 | 6.70 | 6.35 | 6.60 | 4,211,700 | 27,539,940 |
| 21/12/2020 | 6.85 | 7.10 | 6.35 | 6.35 | 11,640,100 | 79,049,970 |
| 18/12/2020 | 7.35 | 7.40 | 7.05 | 7.20 | 2,464,400 | 17,706,805 |
| 17/12/2020 | 7.40 | 7.45 | 7.20 | 7.30 | 2,314,100 | 16,952,625 |
| 16/12/2020 | 7.45 | 7.45 | 7.25 | 7.30 | 2,212,600 | 16,278,885 |
| 15/12/2020 | 7.55 | 7.55 | 7.20 | 7.40 | 6,119,400 | 45,051,870 |
| 14/12/2020 | 6.70 | 7.60 | 6.70 | 7.60 | 13,979,200 | 102,152,940 |
| 09/12/2020 | 6.45 | 6.75 | 6.25 | 6.70 | 5,353,000 | 34,803,740 |
| 08/12/2020 | 6.15 | 6.40 | 6.05 | 6.35 | 3,168,600 | 19,868,895 |
| 04/12/2020 | 6.20 | 6.25 | 6.10 | 6.10 | 1,934,900 | 11,957,680 |
| 03/12/2020 | 6.10 | 6.15 | 5.90 | 6.15 | 2,493,100 | 15,005,595 |
| 02/12/2020 | 5.95 | 6.10 | 5.95 | 6.05 | 1,514,000 | 9,126,295 |
| 01/12/2020 | 6.05 | 6.05 | 5.85 | 5.90 | 947,000 | 5,613,510 |
Remark : Volume from SET main board.