Go to Corporate Site
Information Request
EN ไทย

Stock Info

Stock Quotes

Historical Price

Investment Calculator

Historical price from Jul 31, 2020 to Oct 29, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(30/09/2020 to 14/10/2020)		 0.60 0.62 0.55 0.57 28,283,700
Previous 4 weeks
(31/08/2020 to 29/09/2020)		 0.65 0.69 0.59 0.60 56,270,600
Daily Historical Data
29/10/2020 0.56 0.56 0.55 0.56 1,833,900
28/10/2020 0.57 0.57 0.55 0.56 1,826,200
27/10/2020 0.56 0.56 0.56 0.56 591,800
26/10/2020 0.57 0.57 0.55 0.57 1,195,100
22/10/2020 0.56 0.57 0.55 0.56 1,620,600
21/10/2020 0.57 0.57 0.56 0.56 215,300
20/10/2020 0.57 0.57 0.56 0.57 1,232,600
19/10/2020 0.57 0.57 0.55 0.56 1,193,100
16/10/2020 0.57 0.57 0.55 0.56 2,472,700
15/10/2020 0.58 0.58 0.56 0.57 251,600
14/10/2020 0.57 0.58 0.57 0.57 595,700
12/10/2020 0.58 0.58 0.57 0.57 139,900
09/10/2020 0.58 0.59 0.57 0.58 836,000
08/10/2020 0.56 0.62 0.56 0.58 15,529,300
07/10/2020 0.57 0.57 0.55 0.55 2,085,800
06/10/2020 0.58 0.58 0.55 0.57 1,959,100
05/10/2020 0.57 0.57 0.55 0.57 676,400
02/10/2020 0.56 0.58 0.56 0.57 931,700
01/10/2020 0.57 0.58 0.56 0.58 1,707,600
30/09/2020 0.60 0.60 0.57 0.58 3,822,200
29/09/2020 0.59 0.60 0.59 0.60 1,304,300
28/09/2020 0.60 0.61 0.59 0.60 1,753,300
25/09/2020 0.60 0.62 0.59 0.60 4,218,000
24/09/2020 0.62 0.62 0.59 0.61 2,355,200
23/09/2020 0.61 0.63 0.60 0.62 2,656,800
22/09/2020 0.63 0.63 0.61 0.61 446,600
21/09/2020 0.63 0.64 0.62 0.63 1,473,100
18/09/2020 0.62 0.64 0.62 0.63 548,600
17/09/2020 0.63 0.64 0.62 0.63 649,600
16/09/2020 0.63 0.64 0.63 0.63 692,000
15/09/2020 0.62 0.64 0.61 0.63 5,887,800
14/09/2020 0.66 0.66 0.62 0.62 3,729,700
11/09/2020 0.65 0.67 0.64 0.64 1,586,200
10/09/2020 0.65 0.67 0.65 0.65 2,892,500
09/09/2020 0.67 0.67 0.65 0.65 3,374,600
08/09/2020 0.67 0.67 0.65 0.66 5,343,200
03/09/2020 0.68 0.68 0.65 0.65 2,938,100
02/09/2020 0.67 0.68 0.65 0.67 3,350,800
01/09/2020 0.64 0.69 0.63 0.66 9,586,900
31/08/2020 0.65 0.66 0.62 0.63 1,483,300
28/08/2020 0.62 0.63 0.62 0.63 373,500
27/08/2020 0.60 0.62 0.60 0.62 118,800
26/08/2020 0.61 0.61 0.60 0.60 581,800
25/08/2020 0.63 0.63 0.61 0.61 381,600
24/08/2020 0.61 0.62 0.59 0.62 2,893,200
21/08/2020 0.62 0.62 0.61 0.62 214,800
20/08/2020 0.63 0.63 0.60 0.61 1,722,100
19/08/2020 0.66 0.66 0.63 0.63 2,571,200
18/08/2020 0.68 0.68 0.65 0.65 1,537,700
17/08/2020 0.67 0.68 0.67 0.68 478,800
14/08/2020 0.69 0.69 0.68 0.68 1,037,100
13/08/2020 0.69 0.70 0.68 0.68 725,900
11/08/2020 0.69 0.70 0.69 0.69 687,400
10/08/2020 0.69 0.69 0.68 0.68 703,000
07/08/2020 0.69 0.69 0.67 0.68 1,203,600
06/08/2020 0.69 0.69 0.68 0.68 2,804,200
05/08/2020 0.70 0.72 0.68 0.68 5,444,600
04/08/2020 0.67 0.71 0.67 0.68 4,130,900
03/08/2020 0.66 0.67 0.65 0.67 1,377,300
31/07/2020 0.66 0.67 0.64 0.66 9,203,500
Remark : Volume from SET main board.