Filter Dates:

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 18 December 2020 To 04 January 2021 )
6.00 6.05 5.55 5.90 22,863,700 132,431,145
Previous 4 weeks
( 17 November 2020 To 17 December 2020 )
5.57 6.25 5.53 5.90 19,225,625 111,981,160
Daily Historical Data
18 January 2021 5.85 6.10 5.85 5.95 641,100 3,844,695
15 January 2021 5.90 6.00 5.85 5.95 898,700 5,338,430
14 January 2021 5.85 5.85 5.75 5.85 1,977,900 11,563,610
13 January 2021 5.90 5.90 5.80 5.80 4,232,800 24,708,560
12 January 2021 5.90 5.90 5.80 5.90 176,300 1,027,150
11 January 2021 5.90 5.90 5.80 5.80 625,600 3,643,385
08 January 2021 5.90 5.95 5.85 5.90 448,700 2,645,380
07 January 2021 5.90 5.95 5.85 5.90 1,446,500 8,522,705
06 January 2021 5.90 5.95 5.85 5.90 233,300 1,380,135
05 January 2021 5.90 5.95 5.85 5.90 1,373,000 8,089,580
04 January 2021 5.90 6.00 5.85 5.90 3,643,600 21,494,880
30 December 2020 5.85 6.05 5.75 6.00 3,821,500 22,702,830
29 December 2020 5.75 5.90 5.70 5.80 4,600,800 26,463,265
28 December 2020 5.70 5.80 5.70 5.70 446,700 2,569,700
25 December 2020 5.75 5.85 5.70 5.70 1,559,500 8,975,495
24 December 2020 5.65 5.75 5.65 5.70 1,905,300 10,859,975
23 December 2020 5.65 5.70 5.60 5.65 1,935,100 10,934,745
22 December 2020 5.55 5.65 5.55 5.65 327,500 1,843,400
21 December 2020 5.70 5.70 5.55 5.60 2,142,100 12,045,380
18 December 2020 6.00 6.00 5.80 5.85 2,481,600 14,541,475
17 December 2020 6.00 6.00 5.90 5.90 562,800 3,329,400
16 December 2020 5.95 6.00 5.85 5.90 815,100 4,849,740
15 December 2020 6.00 6.00 5.90 5.95 835,500 4,991,170
14 December 2020 6.10 6.10 5.90 5.95 1,254,200 7,473,695
09 December 2020 6.20 6.25 6.00 6.00 1,677,300 10,148,245
08 December 2020 6.10 6.20 6.05 6.15 1,212,200 7,396,420
04 December 2020 5.75 6.15 5.75 6.05 1,180,400 7,082,755
03 December 2020 5.75 5.80 5.75 5.80 755,900 4,348,840
02 December 2020 5.75 5.80 5.70 5.70 466,700 2,667,360
01 December 2020 5.85 5.85 5.75 5.80 400,000 2,312,270
30 November 2020 5.85 5.90 5.80 5.80 122,400 714,045
27 November 2020 5.90 5.90 5.80 5.85 419,500 2,451,375
26 November 2020 5.95 5.95 5.85 5.90 197,100 1,164,165
25 November 2020 5.80 6.00 5.80 5.85 794,300 4,656,830
24 November 2020 5.90 5.90 5.75 5.80 1,251,400 7,290,705
23 November 2020 5.57 5.87 5.57 5.77 3,134,771 17,995,305
20 November 2020 5.62 5.62 5.53 5.53 1,019,565 5,687,865
19 November 2020 5.53 5.62 5.53 5.57 2,862,880 15,957,445
18 November 2020 5.57 5.57 5.57 5.57 102,867 573,420
17 November 2020 5.57 5.57 5.53 5.57 160,742 890,110
16 November 2020 5.57 5.57 5.53 5.53 257,473 1,423,395
13 November 2020 5.72 5.72 5.48 5.48 2,680,154 14,834,900
12 November 2020 5.57 5.72 5.53 5.53 2,174,513 12,031,125
11 November 2020 5.48 5.57 5.48 5.53 227,820 1,256,350
10 November 2020 5.48 5.57 5.43 5.57 541,941 2,965,755
09 November 2020 5.38 5.48 5.38 5.43 75,872 411,435
06 November 2020 5.48 5.48 5.43 5.48 2,761 14,995
05 November 2020 5.43 5.48 5.38 5.48 122,806 664,680
04 November 2020 5.43 5.43 5.38 5.38 20,757 111,685
03 November 2020 5.38 5.43 5.38 5.43 269,232 1,457,990
02 November 2020 5.38 5.43 5.38 5.43 2,965 16,005
30 October 2020 5.43 5.43 5.38 5.38 129,964 705,260
29 October 2020 5.48 5.48 5.43 5.43 410,035 2,225,560
28 October 2020 5.48 5.57 5.43 5.43 154,198 839,470
27 October 2020 5.33 5.43 5.33 5.43 27,711 148,340
26 October 2020 5.48 5.48 5.38 5.38 18,201 98,100
22 October 2020 5.38 5.43 5.33 5.38 139,064 744,800
21 October 2020 5.48 5.48 5.28 5.38 132,213 710,175
20 October 2020 5.48 5.48 5.38 5.48 150,107 814,370
19 October 2020 5.57 5.57 5.48 5.48 134,667 741,100

Remark : Volume from SET main board.