This printed article is located at https://ba.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 01, 2020 to Nov 24, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/10/2020 to 10/11/2020)
5.15 5.95 4.98 5.35 12,859,500 70,397,668
Previous 4 weeks
(28/09/2020 to 27/10/2020)
5.35 5.55 4.96 5.15 9,430,000 49,196,780
Daily Historical Data
24/11/2020 5.90 5.90 5.70 5.80 2,031,100 11,762,820
23/11/2020 5.80 5.95 5.80 5.90 3,071,900 18,026,615
20/11/2020 5.70 5.95 5.65 5.80 5,798,300 33,425,300
19/11/2020 5.60 5.80 5.55 5.70 2,946,700 16,805,290
18/11/2020 5.40 5.60 5.35 5.60 1,501,400 8,299,980
17/11/2020 5.40 5.55 5.35 5.45 2,064,200 11,240,415
16/11/2020 5.35 5.40 5.30 5.30 927,300 4,940,270
13/11/2020 5.30 5.35 5.25 5.30 693,700 3,680,580
12/11/2020 5.40 5.45 5.30 5.30 1,905,000 10,227,045
11/11/2020 5.35 5.65 5.25 5.60 5,461,600 29,979,780
10/11/2020 5.85 5.95 5.35 5.35 9,360,800 52,367,000
09/11/2020 5.35 5.35 5.20 5.20 721,300 3,803,680
06/11/2020 5.25 5.35 5.20 5.25 582,400 3,065,480
05/11/2020 5.20 5.20 5.10 5.20 315,600 1,632,300
04/11/2020 5.20 5.25 5.10 5.10 387,500 1,988,655
03/11/2020 5.05 5.20 5.05 5.20 434,900 2,224,025
02/11/2020 4.98 5.10 4.98 5.10 241,300 1,220,238
30/10/2020 5.05 5.05 4.98 4.98 359,200 1,795,510
29/10/2020 5.00 5.05 5.00 5.00 304,800 1,526,925
28/10/2020 5.15 5.20 5.05 5.10 151,700 773,855
27/10/2020 5.00 5.15 5.00 5.15 470,000 2,397,620
26/10/2020 5.00 5.10 4.98 5.10 650,800 3,283,400
22/10/2020 5.00 5.15 4.96 5.10 717,400 3,603,645
21/10/2020 5.05 5.10 5.00 5.00 107,900 543,155
20/10/2020 5.05 5.05 4.96 5.05 833,800 4,167,180
19/10/2020 5.20 5.25 5.00 5.05 1,376,000 6,985,965
16/10/2020 5.25 5.35 5.20 5.30 367,900 1,936,445
15/10/2020 5.30 5.35 5.20 5.30 641,000 3,378,235
14/10/2020 5.35 5.35 5.25 5.25 292,300 1,550,740
12/10/2020 5.40 5.40 5.35 5.35 67,100 359,795
09/10/2020 5.35 5.40 5.35 5.40 101,300 545,410
08/10/2020 5.50 5.55 5.35 5.40 908,500 4,935,165
07/10/2020 5.35 5.45 5.25 5.45 838,700 4,491,835
06/10/2020 5.30 5.40 5.30 5.30 242,900 1,296,800
05/10/2020 5.30 5.45 5.30 5.30 422,300 2,247,875
02/10/2020 5.40 5.40 5.30 5.35 96,900 516,080
01/10/2020 5.30 5.50 5.30 5.45 399,400 2,156,990
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2020. ThaiListedCompany.com. All Rights Reserved.