Filter Dates :

20 July 2020 To 19 October 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 21 September 2020 To 02 October 2020 )
0.54 0.56 0.51 0.51 53,698,800 28,357,647
Previous 4 weeks
( 20 August 2020 To 18 September 2020 )
0.58 0.62 0.49 0.54 199,573,900 111,837,030
Daily Historical Data
19 October 2020 0.53 0.53 0.50 0.50 9,169,300 4,715,557
16 October 2020 0.56 0.56 0.52 0.53 11,452,600 6,161,450
15 October 2020 0.59 0.59 0.55 0.56 15,561,400 8,841,123
14 October 2020 0.58 0.59 0.56 0.59 10,875,300 6,281,742
12 October 2020 0.56 0.58 0.55 0.57 6,350,600 3,608,950
09 October 2020 0.59 0.59 0.56 0.56 15,380,700 8,774,525
08 October 2020 0.58 0.62 0.56 0.59 56,628,100 33,709,451
07 October 2020 0.58 0.59 0.56 0.58 22,734,700 13,039,648
06 October 2020 0.53 0.60 0.52 0.58 67,739,100 39,101,876
05 October 2020 0.52 0.54 0.52 0.52 11,203,200 5,877,765
02 October 2020 0.52 0.53 0.51 0.51 9,430,700 4,883,661
01 October 2020 0.52 0.54 0.51 0.52 8,048,200 4,205,123
30 September 2020 0.53 0.54 0.51 0.52 5,591,400 2,911,989
29 September 2020 0.52 0.55 0.52 0.53 9,418,500 5,010,107
28 September 2020 0.54 0.54 0.52 0.53 2,704,700 1,437,821
25 September 2020 0.54 0.54 0.52 0.54 4,832,200 2,553,338
24 September 2020 0.55 0.55 0.52 0.53 4,205,400 2,243,541
23 September 2020 0.53 0.55 0.53 0.55 3,898,900 2,082,654
22 September 2020 0.54 0.56 0.53 0.53 4,223,200 2,292,260
21 September 2020 0.54 0.56 0.54 0.54 1,345,600 737,153
18 September 2020 0.56 0.56 0.53 0.54 2,427,800 1,311,685
17 September 2020 0.54 0.55 0.54 0.55 6,330,900 3,433,156
16 September 2020 0.55 0.55 0.54 0.54 1,075,100 583,284
15 September 2020 0.54 0.56 0.54 0.55 1,509,300 826,392
14 September 2020 0.55 0.55 0.54 0.54 2,683,300 1,451,163
11 September 2020 0.56 0.56 0.53 0.55 7,386,500 4,005,489
10 September 2020 0.55 0.58 0.55 0.56 10,179,500 5,734,495
09 September 2020 0.56 0.56 0.54 0.55 10,224,900 5,617,310
08 September 2020 0.58 0.59 0.56 0.56 4,663,600 2,655,950
03 September 2020 0.60 0.60 0.58 0.58 8,411,200 4,935,207
02 September 2020 0.58 0.61 0.57 0.59 9,973,200 5,919,283
01 September 2020 0.58 0.59 0.56 0.58 5,172,500 2,947,457
31 August 2020 0.61 0.61 0.58 0.58 11,735,600 6,946,372
28 August 2020 0.55 0.62 0.55 0.59 34,654,400 20,596,387
27 August 2020 0.55 0.56 0.55 0.55 6,789,000 3,743,218
26 August 2020 0.56 0.57 0.54 0.55 11,370,000 6,294,733
25 August 2020 0.50 0.57 0.49 0.57 30,625,600 16,803,659
24 August 2020 0.52 0.52 0.49 0.50 9,409,900 4,720,269
21 August 2020 0.55 0.55 0.50 0.51 18,153,500 9,539,514
20 August 2020 0.58 0.58 0.54 0.54 6,798,100 3,772,007
19 August 2020 0.59 0.60 0.57 0.58 4,133,600 2,386,628
18 August 2020 0.60 0.60 0.58 0.59 1,373,600 810,033
17 August 2020 0.60 0.61 0.59 0.59 1,860,900 1,106,307
14 August 2020 0.60 0.62 0.59 0.59 7,110,400 4,307,441
13 August 2020 0.61 0.62 0.59 0.59 7,073,200 4,259,073
11 August 2020 0.62 0.63 0.61 0.61 3,064,300 1,897,001
10 August 2020 0.62 0.63 0.61 0.62 3,036,400 1,885,824
07 August 2020 0.64 0.64 0.61 0.61 3,030,300 1,882,093
06 August 2020 0.63 0.65 0.63 0.63 6,277,400 3,993,532
05 August 2020 0.63 0.64 0.62 0.62 2,338,100 1,473,146
04 August 2020 0.62 0.64 0.62 0.62 4,889,900 3,070,300
03 August 2020 0.61 0.63 0.59 0.62 9,729,500 5,939,555
31 July 2020 0.62 0.64 0.60 0.62 11,474,000 7,120,037
30 July 2020 0.64 0.66 0.63 0.63 8,363,500 5,359,296
29 July 2020 0.67 0.67 0.64 0.64 10,996,600 7,146,587
24 July 2020 0.68 0.68 0.66 0.66 13,455,100 8,981,232
23 July 2020 0.65 0.72 0.65 0.68 53,134,300 36,322,071
22 July 2020 0.69 0.69 0.64 0.64 15,389,900 10,164,023
21 July 2020 0.70 0.70 0.68 0.68 13,324,700 9,158,758
20 July 2020 0.71 0.71 0.68 0.68 4,434,200 3,082,054

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น