Filter Dates

From : 16 October 2020 To 15 January 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(17 December 2020 To 30 December 2020)
23.00 23.30 20.70 22.50 7,957,000 175,561,060
Previous 4 weeks
(16 November 2020 To 16 December 2020)
19.60 27.50 19.20 22.80 70,354,000 1,624,690,460
Daily Historical Data
15 January 2021 24.30 24.60 24.00 24.20 676,500 16,420,940
14 January 2021 24.40 24.80 24.30 24.40 397,200 9,720,030
13 January 2021 24.60 24.90 24.50 24.50 561,800 13,844,900
12 January 2021 24.00 24.80 23.80 24.50 872,100 21,290,470
11 January 2021 23.50 24.10 23.50 23.70 241,000 5,752,520
08 January 2021 23.90 24.00 23.30 23.50 598,500 14,163,510
07 January 2021 24.00 24.10 23.60 23.90 185,500 4,428,190
06 January 2021 24.30 24.40 23.50 24.00 1,095,600 26,424,040
05 January 2021 23.90 24.50 23.90 24.50 1,320,200 32,039,300
04 January 2021 22.20 23.80 22.10 23.80 1,964,300 45,949,350
30 December 2020 23.10 23.10 22.10 22.50 499,400 11,299,800
29 December 2020 22.80 23.10 22.20 23.10 720,400 16,310,140
28 December 2020 21.70 23.30 21.60 22.80 1,974,700 44,671,700
25 December 2020 21.70 21.70 21.30 21.60 584,500 12,547,880
24 December 2020 22.00 22.10 21.30 21.60 925,000 19,960,700
23 December 2020 21.50 22.10 21.40 21.90 459,400 10,022,760
22 December 2020 21.40 21.80 20.70 21.50 767,000 16,273,140
21 December 2020 22.00 22.00 21.20 21.40 1,306,700 28,209,300
18 December 2020 22.80 22.80 22.20 22.40 493,800 11,087,210
17 December 2020 23.00 23.10 22.80 22.80 226,100 5,178,430
16 December 2020 23.10 23.10 22.60 22.80 477,800 10,904,020
15 December 2020 22.60 23.10 22.50 23.00 851,100 19,516,970
14 December 2020 22.70 23.00 22.10 22.70 877,100 19,814,200
09 December 2020 25.25 25.50 22.60 23.20 4,645,000 112,269,065
08 December 2020 25.00 27.50 24.80 25.50 6,877,300 179,460,640
04 December 2020 24.80 25.25 24.40 24.80 4,149,400 103,047,645
03 December 2020 25.00 25.25 24.30 24.40 8,884,800 219,674,440
02 December 2020 22.60 24.80 22.50 24.80 16,190,600 386,639,190
01 December 2020 21.80 22.70 21.70 22.40 2,632,000 58,738,020
30 November 2020 21.60 22.80 21.30 21.70 5,497,900 121,606,990
27 November 2020 20.10 21.90 20.00 21.80 5,259,200 110,621,940
26 November 2020 19.70 20.00 19.60 19.80 581,500 11,515,030
25 November 2020 20.00 20.00 19.60 19.60 802,900 15,889,300
24 November 2020 21.00 21.30 19.60 19.60 3,629,800 73,820,430
23 November 2020 20.50 20.70 20.10 20.60 1,310,100 26,777,750
20 November 2020 20.50 20.60 20.20 20.30 666,500 13,591,580
19 November 2020 20.40 20.80 20.20 20.30 1,246,200 25,568,810
18 November 2020 19.40 20.60 19.40 20.50 3,506,400 70,897,100
17 November 2020 19.40 19.90 19.20 19.20 1,647,900 32,261,640
16 November 2020 19.60 19.70 19.30 19.30 620,500 12,075,700
13 November 2020 19.40 20.00 19.30 19.40 1,013,800 19,787,030
12 November 2020 19.00 19.70 19.00 19.30 2,177,400 41,905,160
11 November 2020 19.40 20.20 19.30 19.90 1,200,600 23,871,770
10 November 2020 20.30 20.30 18.70 19.60 2,502,100 49,041,680
09 November 2020 21.50 21.60 20.40 20.60 1,351,400 28,125,340
06 November 2020 21.70 22.00 21.20 21.20 1,724,400 37,321,470
05 November 2020 21.50 22.10 21.50 21.60 2,285,400 49,907,680
04 November 2020 21.80 21.90 21.20 21.20 1,725,600 37,144,860
03 November 2020 20.30 21.90 20.30 21.60 2,421,100 51,534,840
02 November 2020 20.80 20.80 20.00 20.20 923,600 18,812,710
30 October 2020 20.90 21.50 20.60 20.80 2,050,200 43,072,190
29 October 2020 20.20 21.10 20.10 20.80 3,415,100 70,625,570
28 October 2020 19.00 20.60 19.00 20.50 3,220,700 64,773,380
27 October 2020 18.90 19.30 18.80 18.90 786,900 15,025,750
26 October 2020 19.70 19.70 18.70 18.90 1,017,600 19,611,890
22 October 2020 20.20 20.20 19.70 19.70 830,300 16,517,940
21 October 2020 20.00 20.50 19.90 20.20 1,390,700 28,160,730
20 October 2020 19.30 20.20 19.20 19.70 1,312,700 26,014,080
19 October 2020 20.20 20.20 19.40 19.40 901,200 17,753,670
16 October 2020 20.20 20.40 19.70 20.30 1,891,300 38,083,220

Remark : Volume from SET main board.