Filter Dates :

19 October 2020 To 18 January 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 18 December 2020 To 04 January 2021 )
0.69 0.71 0.63 0.71 93,261,400 62,974,143
Previous 4 weeks
( 17 November 2020 To 17 December 2020 )
0.56 0.72 0.53 0.68 146,218,200 90,483,616
Daily Historical Data
18 January 2021 0.81 0.95 0.81 0.91 99,940,100 89,063,477
15 January 2021 0.74 0.81 0.74 0.80 78,343,300 61,086,214
14 January 2021 0.73 0.74 0.72 0.74 10,608,800 7,724,363
13 January 2021 0.70 0.72 0.70 0.71 3,450,400 2,442,112
12 January 2021 0.72 0.73 0.69 0.70 7,289,000 5,168,938
11 January 2021 0.73 0.74 0.72 0.72 2,644,900 1,925,607
08 January 2021 0.74 0.75 0.72 0.73 4,502,700 3,294,579
07 January 2021 0.71 0.76 0.71 0.74 18,827,600 13,767,965
06 January 2021 0.71 0.71 0.69 0.71 4,884,800 3,433,699
05 January 2021 0.71 0.72 0.70 0.70 5,300,800 3,724,380
04 January 2021 0.69 0.71 0.68 0.71 6,952,900 4,826,941
30 December 2020 0.68 0.70 0.67 0.70 6,788,500 4,678,395
29 December 2020 0.66 0.69 0.66 0.68 8,509,000 5,718,880
28 December 2020 0.69 0.69 0.66 0.66 10,137,700 6,800,490
25 December 2020 0.69 0.70 0.67 0.68 7,732,900 5,302,716
24 December 2020 0.69 0.69 0.66 0.69 6,542,100 4,423,820
23 December 2020 0.69 0.70 0.67 0.69 8,224,800 5,646,162
22 December 2020 0.64 0.69 0.64 0.69 7,603,600 5,040,337
21 December 2020 0.65 0.67 0.63 0.64 21,410,300 14,053,295
18 December 2020 0.69 0.71 0.68 0.69 9,359,600 6,483,107
17 December 2020 0.69 0.72 0.68 0.68 14,813,300 10,370,713
16 December 2020 0.65 0.71 0.65 0.69 25,130,100 17,152,404
15 December 2020 0.63 0.65 0.63 0.64 3,750,000 2,409,434
14 December 2020 0.65 0.65 0.63 0.64 9,036,300 5,783,247
09 December 2020 0.60 0.64 0.59 0.64 31,397,400 19,591,598
08 December 2020 0.58 0.60 0.57 0.60 10,153,100 5,950,023
04 December 2020 0.56 0.58 0.56 0.57 2,539,400 1,463,111
03 December 2020 0.56 0.58 0.56 0.57 2,202,700 1,255,366
02 December 2020 0.57 0.58 0.56 0.56 4,776,100 2,717,242
01 December 2020 0.58 0.58 0.56 0.56 3,100,700 1,756,821
30 November 2020 0.58 0.58 0.57 0.58 3,736,000 2,129,974
27 November 2020 0.57 0.58 0.57 0.58 1,779,200 1,014,359
26 November 2020 0.56 0.59 0.56 0.57 5,552,900 3,183,464
25 November 2020 0.56 0.57 0.55 0.56 3,106,200 1,732,257
24 November 2020 0.57 0.57 0.56 0.56 3,024,100 1,693,967
23 November 2020 0.57 0.57 0.56 0.57 2,656,400 1,493,462
20 November 2020 0.56 0.57 0.55 0.56 2,241,000 1,254,412
19 November 2020 0.53 0.58 0.53 0.56 11,677,900 6,524,115
18 November 2020 0.54 0.55 0.53 0.53 3,188,300 1,709,250
17 November 2020 0.56 0.56 0.54 0.54 2,357,100 1,298,397
16 November 2020 0.55 0.56 0.54 0.55 3,854,800 2,111,498
13 November 2020 0.55 0.56 0.54 0.56 6,333,300 3,484,596
12 November 2020 0.53 0.54 0.52 0.53 1,658,000 879,733
11 November 2020 0.53 0.54 0.53 0.53 2,059,300 1,098,345
10 November 2020 0.54 0.54 0.52 0.53 5,192,600 2,757,155
09 November 2020 0.52 0.54 0.52 0.54 3,533,600 1,869,323
06 November 2020 0.52 0.52 0.51 0.51 1,012,200 522,731
05 November 2020 0.51 0.53 0.51 0.52 2,177,600 1,129,783
04 November 2020 0.52 0.52 0.51 0.52 1,483,200 759,391
03 November 2020 0.51 0.52 0.51 0.52 1,640,300 837,579
02 November 2020 0.51 0.51 0.50 0.50 3,161,300 1,587,670
30 October 2020 0.51 0.52 0.51 0.51 1,751,900 893,700
29 October 2020 0.51 0.52 0.51 0.51 2,123,300 1,083,191
28 October 2020 0.51 0.52 0.51 0.51 830,500 424,079
27 October 2020 0.51 0.52 0.51 0.52 973,900 497,454
26 October 2020 0.52 0.52 0.50 0.51 2,028,200 1,033,094
22 October 2020 0.52 0.52 0.50 0.51 1,626,400 831,343
21 October 2020 0.51 0.54 0.50 0.51 7,990,800 4,151,056
20 October 2020 0.49 0.51 0.49 0.50 5,451,300 2,721,817
19 October 2020 0.53 0.53 0.50 0.50 9,169,300 4,715,557

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น