Go to Corporate Site
Information Request
EN ไทย

Stock Info

Stock Quotes

Historical Price

Investment Calculator

Historical price from Oct 22, 2020 to Jan 21, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/12/2020 to 07/01/2021)		 0.62 0.66 0.61 0.65 25,516,100
Previous 4 weeks
(20/11/2020 to 22/12/2020)		 0.60 0.68 0.59 0.60 113,637,400
Daily Historical Data
21/01/2021 0.63 0.63 0.61 0.62 3,895,100
20/01/2021 0.62 0.62 0.61 0.61 3,358,500
19/01/2021 0.64 0.65 0.62 0.62 5,551,400
18/01/2021 0.64 0.64 0.62 0.63 1,545,600
15/01/2021 0.64 0.65 0.63 0.64 1,433,200
14/01/2021 0.65 0.65 0.64 0.64 1,055,400
13/01/2021 0.66 0.66 0.64 0.65 613,600
12/01/2021 0.65 0.66 0.64 0.65 711,200
11/01/2021 0.64 0.65 0.64 0.65 285,500
08/01/2021 0.65 0.66 0.64 0.64 1,954,000
07/01/2021 0.64 0.66 0.64 0.65 1,555,700
06/01/2021 0.65 0.65 0.64 0.64 847,800
05/01/2021 0.64 0.65 0.64 0.64 3,616,900
04/01/2021 0.64 0.64 0.61 0.63 2,050,500
30/12/2020 0.64 0.65 0.62 0.64 6,138,600
29/12/2020 0.62 0.63 0.62 0.62 726,000
28/12/2020 0.62 0.64 0.62 0.62 2,316,100
25/12/2020 0.62 0.63 0.61 0.63 514,500
24/12/2020 0.62 0.64 0.62 0.62 5,065,300
23/12/2020 0.62 0.63 0.61 0.62 2,684,700
22/12/2020 0.62 0.63 0.60 0.60 3,616,400
21/12/2020 0.63 0.63 0.60 0.60 10,082,700
18/12/2020 0.67 0.68 0.66 0.67 1,862,100
17/12/2020 0.66 0.68 0.65 0.67 12,241,100
16/12/2020 0.64 0.67 0.64 0.67 7,388,700
15/12/2020 0.66 0.67 0.63 0.63 7,313,000
14/12/2020 0.63 0.68 0.63 0.66 7,666,400
09/12/2020 0.65 0.65 0.63 0.63 2,870,100
08/12/2020 0.65 0.66 0.64 0.64 6,365,800
04/12/2020 0.61 0.68 0.61 0.65 22,716,700
03/12/2020 0.61 0.61 0.60 0.60 3,639,500
02/12/2020 0.62 0.62 0.60 0.62 2,072,500
01/12/2020 0.61 0.63 0.61 0.61 3,360,500
30/11/2020 0.61 0.63 0.61 0.61 745,700
27/11/2020 0.61 0.64 0.61 0.61 8,582,700
26/11/2020 0.61 0.62 0.61 0.61 2,086,600
25/11/2020 0.60 0.61 0.60 0.60 1,078,700
24/11/2020 0.63 0.63 0.60 0.60 3,308,700
23/11/2020 0.61 0.62 0.60 0.62 3,951,900
20/11/2020 0.60 0.60 0.59 0.60 2,687,600
19/11/2020 0.58 0.60 0.58 0.59 4,440,800
18/11/2020 0.58 0.58 0.57 0.57 10,059,000
17/11/2020 0.56 0.60 0.56 0.57 11,944,700
16/11/2020 0.56 0.57 0.55 0.56 3,054,900
13/11/2020 0.56 0.57 0.56 0.56 1,909,100
12/11/2020 0.56 0.57 0.56 0.57 1,177,600
11/11/2020 0.57 0.57 0.56 0.56 3,425,600
10/11/2020 0.56 0.57 0.55 0.56 2,975,100
09/11/2020 0.56 0.58 0.55 0.56 8,548,200
06/11/2020 0.56 0.56 0.55 0.55 3,880,000
05/11/2020 0.56 0.56 0.55 0.55 2,590,600
04/11/2020 0.56 0.56 0.55 0.55 2,313,600
03/11/2020 0.56 0.57 0.55 0.56 1,356,800
02/11/2020 0.56 0.56 0.55 0.56 1,409,200
30/10/2020 0.56 0.56 0.55 0.56 1,113,300
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
Remark : Volume from SET main board.