Historical Price from 01 September 2020 To 27 November 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value ('000 Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
(02 November 2020 To 13 November 2020) |
6.90 | 8.00 | 6.90 | 7.95 | 9,500,600 | 72,064,510 |
| Previous 4 weeks
(01 October 2020 To 30 October 2020) |
7.00 | 7.25 | 6.65 | 6.90 | 5,856,200 | 40,515,700 |
| Daily Historical Data | ||||||
| 27 November 2020 | 10.10 | 10.30 | 9.85 | 10.00 | 4,783,700 | 47,994,735 |
| 26 November 2020 | 10.50 | 10.60 | 10.00 | 10.20 | 6,889,200 | 70,956,790 |
| 25 November 2020 | 9.50 | 10.40 | 9.50 | 10.20 | 20,631,000 | 207,470,560 |
| 24 November 2020 | 9.55 | 9.55 | 9.25 | 9.35 | 4,880,400 | 45,948,425 |
| 23 November 2020 | 8.95 | 9.75 | 8.95 | 9.55 | 15,815,100 | 149,282,195 |
| 20 November 2020 | 8.60 | 8.95 | 8.60 | 8.85 | 6,431,600 | 56,686,405 |
| 19 November 2020 | 8.50 | 8.60 | 8.45 | 8.55 | 1,892,000 | 16,121,080 |
| 18 November 2020 | 8.60 | 8.70 | 8.45 | 8.50 | 5,474,300 | 46,840,735 |
| 17 November 2020 | 8.40 | 8.70 | 8.35 | 8.60 | 12,651,200 | 108,141,405 |
| 16 November 2020 | 7.90 | 8.30 | 7.90 | 8.25 | 7,130,900 | 58,062,875 |
| 13 November 2020 | 7.50 | 8.00 | 7.45 | 7.95 | 6,681,000 | 52,032,355 |
| 12 November 2020 | 7.05 | 7.20 | 7.05 | 7.15 | 261,800 | 1,855,120 |
| 11 November 2020 | 7.15 | 7.25 | 7.05 | 7.10 | 345,400 | 2,462,600 |
| 10 November 2020 | 7.15 | 7.20 | 7.05 | 7.10 | 853,600 | 6,105,435 |
| 09 November 2020 | 7.05 | 7.20 | 7.05 | 7.15 | 122,800 | 879,910 |
| 06 November 2020 | 7.05 | 7.20 | 7.05 | 7.15 | 434,700 | 3,105,695 |
| 05 November 2020 | 6.95 | 7.15 | 6.95 | 7.15 | 369,200 | 2,616,065 |
| 04 November 2020 | 7.00 | 7.05 | 6.90 | 7.05 | 131,000 | 915,535 |
| 03 November 2020 | 6.90 | 7.05 | 6.90 | 7.00 | 279,500 | 1,942,625 |
| 02 November 2020 | 6.90 | 6.95 | 6.90 | 6.90 | 21,600 | 149,170 |
| 30 October 2020 | 6.70 | 6.95 | 6.70 | 6.90 | 170,600 | 1,166,855 |
| 29 October 2020 | 6.75 | 6.75 | 6.65 | 6.75 | 214,200 | 1,435,010 |
| 28 October 2020 | 6.75 | 6.75 | 6.70 | 6.75 | 505,800 | 3,414,025 |
| 27 October 2020 | 6.80 | 6.85 | 6.70 | 6.80 | 89,000 | 603,460 |
| 26 October 2020 | 6.70 | 6.85 | 6.70 | 6.85 | 281,300 | 1,898,015 |
| 22 October 2020 | 6.85 | 6.90 | 6.70 | 6.70 | 534,800 | 3,617,670 |
| 21 October 2020 | 6.75 | 6.90 | 6.75 | 6.90 | 617,700 | 4,196,190 |
| 20 October 2020 | 6.80 | 6.90 | 6.70 | 6.90 | 328,000 | 2,225,085 |
| 19 October 2020 | 6.95 | 6.95 | 6.75 | 6.85 | 380,700 | 2,603,945 |
| 16 October 2020 | 7.00 | 7.00 | 6.90 | 6.95 | 251,800 | 1,748,380 |
| 15 October 2020 | 7.00 | 7.05 | 6.90 | 7.00 | 416,500 | 2,903,430 |
| 14 October 2020 | 7.05 | 7.15 | 7.05 | 7.10 | 162,600 | 1,152,070 |
| 12 October 2020 | 7.15 | 7.25 | 7.10 | 7.20 | 202,700 | 1,452,265 |
| 09 October 2020 | 7.25 | 7.25 | 7.10 | 7.20 | 403,800 | 2,897,225 |
| 08 October 2020 | 7.15 | 7.25 | 7.15 | 7.25 | 232,300 | 1,672,590 |
| 07 October 2020 | 7.25 | 7.25 | 7.10 | 7.15 | 116,700 | 833,645 |
| 06 October 2020 | 7.15 | 7.20 | 7.05 | 7.20 | 334,800 | 2,391,405 |
| 05 October 2020 | 7.10 | 7.10 | 7.00 | 7.05 | 198,400 | 1,401,570 |
| 02 October 2020 | 7.05 | 7.10 | 7.00 | 7.05 | 90,900 | 640,425 |
| 01 October 2020 | 7.00 | 7.05 | 6.95 | 7.05 | 323,600 | 2,262,440 |
| 30 September 2020 | 7.10 | 7.15 | 7.05 | 7.05 | 133,800 | 949,530 |
| 29 September 2020 | 7.00 | 7.10 | 6.95 | 7.10 | 408,200 | 2,873,325 |
| 28 September 2020 | 7.00 | 7.05 | 6.95 | 6.95 | 638,400 | 4,470,550 |
| 25 September 2020 | 7.10 | 7.10 | 6.95 | 7.00 | 659,100 | 4,617,670 |
| 24 September 2020 | 7.05 | 7.20 | 6.95 | 7.05 | 500,800 | 3,517,000 |
| 23 September 2020 | 7.10 | 7.10 | 7.05 | 7.05 | 434,800 | 3,069,395 |
| 22 September 2020 | 7.15 | 7.15 | 7.05 | 7.15 | 286,100 | 2,035,325 |
| 21 September 2020 | 7.25 | 7.25 | 7.10 | 7.15 | 324,100 | 2,317,270 |
| 18 September 2020 | 7.20 | 7.25 | 7.10 | 7.20 | 490,700 | 3,509,680 |
| 17 September 2020 | 7.30 | 7.30 | 7.20 | 7.20 | 81,900 | 593,660 |
| 16 September 2020 | 7.30 | 7.35 | 7.25 | 7.30 | 241,500 | 1,767,705 |
| 15 September 2020 | 7.20 | 7.25 | 7.15 | 7.25 | 67,800 | 487,365 |
| 14 September 2020 | 7.20 | 7.25 | 7.05 | 7.20 | 409,400 | 2,910,080 |
| 11 September 2020 | 7.30 | 7.30 | 7.15 | 7.20 | 239,900 | 1,730,990 |
| 10 September 2020 | 7.25 | 7.30 | 7.20 | 7.30 | 243,400 | 1,765,540 |
| 09 September 2020 | 7.30 | 7.30 | 7.05 | 7.30 | 387,500 | 2,781,610 |
| 08 September 2020 | 7.35 | 7.35 | 7.15 | 7.30 | 211,100 | 1,532,625 |
| 03 September 2020 | 7.40 | 7.40 | 7.35 | 7.35 | 186,000 | 1,368,260 |
| 02 September 2020 | 7.35 | 7.40 | 7.35 | 7.40 | 81,300 | 598,005 |
| 01 September 2020 | 7.35 | 7.40 | 7.30 | 7.40 | 472,200 | 3,468,065 |