Filter Dates

Historical Price from 27 November 2020 To 01 March 2021

Date Open High Low Close Volume (Shares) Value ('000 Baht)
Summary
Recent 2 weeks

(29 January 2021 To 11 February 2021)

14.70 15.50 13.90 15.30 64,645,600 957,287,700
Previous 4 weeks

(30 December 2020 To 28 January 2021)

11.60 15.70 11.30 14.30 220,103,900 2,884,242,280
Daily Historical Data
01 March 2021 16.60 17.60 16.50 17.60 14,716,200 252,974,140
25 February 2021 16.30 16.80 16.30 16.50 8,547,200 141,522,360
24 February 2021 16.10 16.30 16.00 16.20 2,890,700 46,609,030
23 February 2021 15.50 16.20 15.50 16.20 7,031,300 112,026,860
22 February 2021 15.50 15.70 15.40 15.50 3,945,100 61,197,990
19 February 2021 15.50 15.60 15.30 15.50 5,332,300 82,486,830
18 February 2021 15.60 15.80 15.40 15.60 2,826,900 43,924,670
17 February 2021 15.60 15.90 15.40 15.60 3,832,200 59,837,660
16 February 2021 15.40 16.00 15.40 15.70 9,650,800 152,158,000
15 February 2021 15.40 15.50 15.20 15.40 3,933,600 60,400,570
11 February 2021 15.40 15.50 15.10 15.30 3,084,600 47,059,990
10 February 2021 15.00 15.50 14.90 15.40 8,277,800 125,345,430
09 February 2021 15.10 15.30 14.80 15.00 4,165,000 62,669,960
08 February 2021 14.90 15.30 14.90 15.00 5,446,400 82,281,620
05 February 2021 14.80 15.00 14.80 14.90 2,038,400 30,337,710
04 February 2021 14.80 15.00 14.70 14.80 4,047,000 60,027,680
03 February 2021 14.50 15.10 14.50 14.80 5,840,200 86,510,910
02 February 2021 15.20 15.30 14.40 14.50 11,128,400 165,453,400
01 February 2021 14.40 14.80 14.30 14.80 5,746,000 83,563,660
29 January 2021 14.70 14.90 13.90 14.60 14,871,800 214,037,340
28 January 2021 14.40 14.40 13.80 14.30 8,535,300 120,505,510
27 January 2021 14.90 15.10 14.50 14.60 2,292,400 33,876,270
26 January 2021 14.90 15.50 14.80 14.90 7,301,200 110,484,760
25 January 2021 14.50 15.00 14.30 15.00 6,510,400 95,772,470
22 January 2021 14.70 14.80 14.10 14.30 9,979,900 143,287,380
21 January 2021 15.00 15.10 14.80 14.90 4,457,200 66,683,340
20 January 2021 14.40 15.70 14.20 15.00 14,501,800 217,363,720
19 January 2021 14.20 14.80 14.10 14.50 9,018,300 130,817,860
18 January 2021 13.20 13.90 13.00 13.90 9,835,600 133,460,950
15 January 2021 13.20 13.40 13.00 13.20 4,275,200 56,580,110
14 January 2021 13.20 13.60 13.00 13.20 9,920,400 131,480,020
13 January 2021 12.30 13.00 11.80 13.00 25,534,100 313,858,320
12 January 2021 13.00 13.00 12.30 12.40 8,626,300 109,063,180
11 January 2021 12.90 13.10 12.80 12.90 5,959,600 76,922,830
08 January 2021 12.80 13.10 12.70 12.90 9,747,900 125,275,470
07 January 2021 12.50 13.30 12.40 12.80 17,867,400 228,329,000
06 January 2021 11.60 12.70 11.60 12.40 30,825,800 376,484,280
05 January 2021 11.50 12.60 11.40 11.50 29,351,600 349,748,220
04 January 2021 11.60 11.60 11.30 11.50 2,837,900 32,594,010
30 December 2020 11.60 11.80 11.50 11.60 2,725,600 31,654,580
29 December 2020 11.70 11.90 11.40 11.60 6,980,900 81,262,830
28 December 2020 11.40 12.00 11.40 11.60 6,109,500 71,758,360
25 December 2020 11.60 11.80 11.50 11.50 2,591,600 30,153,990
24 December 2020 11.50 12.00 11.40 11.60 5,300,100 61,980,240
23 December 2020 11.80 11.90 11.40 11.50 4,008,300 46,668,470
22 December 2020 10.90 11.80 10.70 11.80 10,856,600 124,286,960
21 December 2020 11.50 11.60 10.90 11.20 7,409,500 83,289,140
18 December 2020 11.90 12.00 11.60 11.80 1,869,100 22,035,800
17 December 2020 11.90 12.20 11.80 11.80 2,627,700 31,488,990
16 December 2020 11.90 12.00 11.60 11.80 2,001,400 23,676,520
15 December 2020 11.90 12.00 11.20 11.80 10,076,800 115,801,110
14 December 2020 11.80 12.30 11.70 11.90 8,561,600 102,584,310
09 December 2020 12.00 12.20 11.60 11.70 7,146,000 84,107,380
08 December 2020 11.40 12.30 11.40 11.90 15,567,000 185,002,690
04 December 2020 11.20 11.90 11.10 11.50 16,672,000 191,829,060
03 December 2020 11.10 11.20 10.60 11.00 10,041,300 109,431,710
02 December 2020 11.10 11.40 10.80 11.00 12,289,600 136,400,370
01 December 2020 10.00 11.30 10.00 11.00 16,825,500 180,799,810
30 November 2020 10.20 10.30 10.00 10.00 3,520,000 35,548,580
27 November 2020 10.10 10.30 9.85 10.00 4,783,700 47,994,735
Contact