Filter Dates :
29 Oct 2020 To 27 Jan 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 29/12/2020 To 13/01/2021 )
6.20 6.90 6.10 6.60 44,843,300 293,381,700
Previous 4 weeks
( 26/11/2020 To 28/12/2020 )
4.70 6.60 4.58 6.10 112,443,600 657,791,074
Daily Historical Data
27/01/2021 6.15 6.60 6.15 6.55 7,667,600 49,722,710
26/01/2021 6.20 6.20 6.05 6.15 834,400 5,103,365
25/01/2021 6.25 6.25 6.10 6.15 370,000 2,272,955
22/01/2021 6.30 6.30 6.05 6.20 1,076,100 6,611,710
21/01/2021 6.35 6.40 6.25 6.30 881,300 5,569,245
20/01/2021 6.35 6.50 6.25 6.35 1,022,200 6,501,250
19/01/2021 6.60 6.65 6.40 6.50 909,800 5,926,405
18/01/2021 6.60 6.65 6.50 6.60 1,358,700 8,965,055
15/01/2021 6.65 6.70 6.50 6.55 3,441,000 22,675,015
14/01/2021 6.75 7.10 6.65 6.70 12,835,000 88,293,415
13/01/2021 6.70 6.80 6.55 6.60 5,422,000 36,150,850
12/01/2021 6.75 6.80 6.55 6.60 3,310,500 22,117,790
11/01/2021 6.55 6.75 6.40 6.70 5,397,600 35,718,630
08/01/2021 6.45 6.65 6.35 6.50 3,420,300 22,162,300
07/01/2021 6.60 6.65 6.45 6.45 3,539,000 23,180,375
06/01/2021 6.35 6.90 6.30 6.65 13,008,600 85,704,155
05/01/2021 6.40 6.40 6.15 6.25 3,012,400 18,863,420
04/01/2021 6.35 6.60 6.25 6.40 3,751,400 24,292,590
30/12/2020 6.30 6.50 6.15 6.45 2,027,600 12,843,165
29/12/2020 6.20 6.45 6.10 6.30 1,953,900 12,348,425
28/12/2020 6.20 6.30 6.00 6.10 1,777,000 10,933,405
25/12/2020 6.40 6.45 6.15 6.30 2,802,000 17,768,775
24/12/2020 5.95 6.35 5.80 6.30 4,724,300 29,175,760
23/12/2020 5.85 6.05 5.80 5.80 719,200 4,248,980
22/12/2020 5.70 5.85 5.50 5.85 2,589,900 14,748,900
21/12/2020 5.60 6.05 5.60 5.85 3,900,200 22,691,695
18/12/2020 6.30 6.30 6.00 6.10 2,227,000 13,556,025
17/12/2020 6.30 6.40 6.20 6.25 2,700,300 17,017,570
16/12/2020 6.60 6.60 6.15 6.30 8,801,600 55,981,930
15/12/2020 6.05 6.45 5.95 6.45 8,541,000 53,224,475
14/12/2020 5.95 6.15 5.90 6.00 4,324,900 26,114,145
09/12/2020 5.95 6.20 5.85 5.90 6,519,500 39,089,630
08/12/2020 6.05 6.15 5.85 5.95 5,465,300 32,790,395
04/12/2020 5.80 6.45 5.75 6.00 24,999,800 153,277,410
03/12/2020 5.15 5.80 5.15 5.70 13,631,200 75,450,285
02/12/2020 4.76 5.15 4.74 5.05 13,614,800 67,935,570
01/12/2020 4.58 4.74 4.58 4.62 2,186,800 10,198,618
30/11/2020 4.70 4.70 4.58 4.58 1,314,800 6,086,656
27/11/2020 4.66 4.72 4.64 4.66 890,200 4,161,684
26/11/2020 4.70 4.72 4.66 4.66 713,800 3,339,166
25/11/2020 4.74 4.78 4.66 4.72 1,547,700 7,295,410
24/11/2020 4.76 4.78 4.72 4.74 1,894,400 8,996,656
23/11/2020 4.64 4.86 4.64 4.76 6,270,800 29,850,490
20/11/2020 4.62 4.66 4.58 4.58 5,201,400 23,977,134
19/11/2020 4.62 4.72 4.58 4.60 2,666,900 12,383,940
18/11/2020 4.64 4.72 4.58 4.58 4,452,100 20,631,522
17/11/2020 4.52 4.70 4.52 4.60 5,952,400 27,421,736
16/11/2020 4.42 4.48 4.42 4.42 1,232,000 5,478,140
13/11/2020 4.46 4.52 4.36 4.40 5,380,500 24,004,496
12/11/2020 4.38 4.46 4.36 4.44 1,652,400 7,306,828
11/11/2020 4.34 4.40 4.32 4.40 883,100 3,860,184
10/11/2020 4.36 4.40 4.30 4.32 1,105,400 4,815,570
09/11/2020 4.32 4.34 4.26 4.32 474,400 2,037,798
06/11/2020 4.34 4.38 4.28 4.30 730,600 3,152,162
05/11/2020 4.36 4.40 4.32 4.34 3,804,500 16,587,686
04/11/2020 4.38 4.42 4.22 4.36 4,506,400 19,721,078
03/11/2020 4.52 4.58 4.36 4.42 5,468,500 24,423,244
02/11/2020 4.36 4.50 4.30 4.50 2,725,000 12,020,998
30/10/2020 4.44 4.48 4.32 4.36 2,982,800 13,169,538
29/10/2020 4.20 4.50 4.20 4.42 6,843,300 30,203,846