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 |