Historical Price

Filter Dates :

From
To
Historical price from 27 Oct 2020 To 25 Jan 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Previous 2 weeks
( 25/12/2020 to 11/01/2021 )
0.71 0.74 0.70 0.73 17,376,500 12,431,182
Previous 4 weeks
( 24/11/2020 to 24/12/2020 )
0.72 0.77 0.70 0.71 62,314,800 45,991,818
25/01/2021 0.72 0.72 0.71 0.72 331,100 238,376
22/01/2021 0.73 0.73 0.71 0.72 1,553,400 1,121,303
21/01/2021 0.73 0.75 0.73 0.73 1,621,500 1,191,821
20/01/2021 0.72 0.74 0.71 0.73 2,824,000 2,066,174
19/01/2021 0.72 0.73 0.71 0.73 360,400 260,332
18/01/2021 0.72 0.72 0.71 0.71 686,700 492,617
15/01/2021 0.72 0.73 0.71 0.71 1,033,600 743,782
14/01/2021 0.73 0.73 0.72 0.72 257,200 185,805
13/01/2021 0.72 0.73 0.72 0.72 868,200 632,012
12/01/2021 0.73 0.73 0.72 0.72 272,900 198,113
11/01/2021 0.72 0.73 0.72 0.73 532,200 388,480
08/01/2021 0.73 0.74 0.72 0.72 1,260,100 915,094
07/01/2021 0.72 0.73 0.71 0.73 1,826,200 1,328,040
06/01/2021 0.73 0.73 0.71 0.71 1,114,700 801,784
05/01/2021 0.71 0.74 0.70 0.72 4,417,800 3,199,459
04/01/2021 0.70 0.71 0.70 0.71 645,000 452,832
30/12/2020 0.71 0.71 0.70 0.70 1,242,300 874,278
29/12/2020 0.70 0.71 0.70 0.70 1,814,500 1,271,984
28/12/2020 0.71 0.72 0.70 0.70 3,486,100 2,461,817
25/12/2020 0.71 0.72 0.70 0.71 1,037,600 737,414
24/12/2020 0.71 0.72 0.70 0.71 1,699,200 1,199,579
23/12/2020 0.72 0.72 0.71 0.71 2,048,400 1,456,337
22/12/2020 0.71 0.72 0.71 0.72 1,332,400 948,020
21/12/2020 0.74 0.75 0.70 0.72 7,767,500 5,592,654
18/12/2020 0.76 0.76 0.75 0.75 2,928,400 2,218,279
17/12/2020 0.76 0.77 0.75 0.76 4,003,900 3,049,375
16/12/2020 0.75 0.76 0.74 0.76 2,139,500 1,603,938
15/12/2020 0.74 0.75 0.74 0.74 1,173,200 868,679
14/12/2020 0.75 0.76 0.73 0.74 3,481,500 2,568,726
09/12/2020 0.75 0.76 0.74 0.75 2,022,300 1,520,414
08/12/2020 0.74 0.76 0.74 0.74 3,178,100 2,377,371
04/12/2020 0.76 0.77 0.74 0.74 4,094,900 3,089,856
03/12/2020 0.74 0.77 0.73 0.76 8,535,000 6,462,141
02/12/2020 0.74 0.74 0.73 0.73 719,500 525,887
01/12/2020 0.73 0.74 0.72 0.73 1,849,400 1,340,697
30/11/2020 0.74 0.74 0.72 0.72 2,000,600 1,456,376
27/11/2020 0.73 0.74 0.73 0.74 876,500 645,499
26/11/2020 0.74 0.74 0.72 0.73 1,632,500 1,190,016
25/11/2020 0.73 0.73 0.71 0.73 2,813,000 2,040,795
24/11/2020 0.72 0.75 0.71 0.73 8,019,000 5,837,179
23/11/2020 0.70 0.72 0.70 0.71 2,457,100 1,742,877
20/11/2020 0.70 0.71 0.69 0.70 4,419,800 3,091,030
19/11/2020 0.70 0.70 0.69 0.70 1,485,500 1,037,243
18/11/2020 0.69 0.69 0.68 0.69 1,931,700 1,327,708
17/11/2020 0.69 0.69 0.68 0.69 10,180,100 6,967,619
16/11/2020 0.71 0.72 0.70 0.70 6,588,300 4,636,412
13/11/2020 0.72 0.72 0.71 0.71 3,339,800 2,372,188
12/11/2020 0.72 0.72 0.71 0.72 2,991,800 2,133,625
11/11/2020 0.72 0.74 0.71 0.71 3,613,900 2,603,600
10/11/2020 0.72 0.73 0.71 0.72 1,790,400 1,289,857
09/11/2020 0.70 0.72 0.69 0.71 1,400,700 990,898
06/11/2020 0.71 0.71 0.69 0.69 2,517,700 1,752,496
05/11/2020 0.71 0.72 0.69 0.70 3,565,000 2,509,066
04/11/2020 0.72 0.72 0.69 0.71 3,890,600 2,738,669
03/11/2020 0.72 0.72 0.71 0.72 380,000 271,933
02/11/2020 0.71 0.72 0.71 0.72 283,700 201,450
30/10/2020 0.71 0.72 0.70 0.71 527,000 374,184
29/10/2020 0.71 0.72 0.71 0.71 817,700 580,823
28/10/2020 0.72 0.72 0.71 0.72 379,200 272,105
27/10/2020 0.72 0.72 0.71 0.72 152,500 109,137
Remark: Volume from SET main board.

Copyright@ By Power Line Engineering Public Company Limited
2 Soi Sukhumvit 81 (Siripoj) Sukhumvit Rd., Bangjak, Phrakhanong, Bangkok 10260
Tel. : 66-2332-0345 Fax : 66-2311-0851