Stock Information


Historical price from 26 June 2020 To 25 September 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 27 August 2020 to 11 September 2020 )
0.58 0.68 0.58 0.64 137,846,900 88,548,500
Previous 4 weeks
( 29 July 2020 to 26 August 2020 )
0.60 0.62 0.55 0.58 35,362,200 20,649,022
Daily Historical Data
25 September 2020 0.64 0.66 0.64 0.64 7,071,800 4,578,669
24 September 2020 0.67 0.67 0.64 0.64 6,564,400 4,304,161
23 September 2020 0.64 0.68 0.63 0.67 16,064,400 10,384,265
22 September 2020 0.64 0.65 0.62 0.64 4,706,600 3,009,130
21 September 2020 0.64 0.65 0.63 0.64 1,472,900 937,764
18 September 2020 0.66 0.66 0.64 0.64 6,529,800 4,240,750
17 September 2020 0.64 0.66 0.63 0.65 9,174,500 5,914,034
16 September 2020 0.62 0.66 0.61 0.64 15,072,000 9,592,353
15 September 2020 0.63 0.63 0.62 0.62 2,106,100 1,313,537
14 September 2020 0.65 0.65 0.63 0.63 3,249,800 2,053,160
11 September 2020 0.66 0.68 0.64 0.64 7,603,900 5,035,848
10 September 2020 0.66 0.68 0.64 0.66 19,683,300 13,117,314
09 September 2020 0.61 0.65 0.61 0.65 14,023,200 8,867,385
08 September 2020 0.63 0.63 0.62 0.62 2,114,700 1,314,294
03 September 2020 0.65 0.65 0.61 0.64 12,174,600 7,704,594
02 September 2020 0.65 0.65 0.62 0.65 14,310,500 9,057,801
01 September 2020 0.61 0.67 0.59 0.65 55,981,900 36,306,141
31 August 2020 0.58 0.59 0.58 0.59 1,935,500 1,135,741
28 August 2020 0.61 0.61 0.59 0.59 3,116,300 1,850,537
27 August 2020 0.58 0.61 0.58 0.61 6,903,000 4,158,845
26 August 2020 0.58 0.59 0.58 0.58 722,000 418,761
25 August 2020 0.57 0.59 0.57 0.59 2,006,200 1,155,666
24 August 2020 0.58 0.58 0.57 0.57 1,802,100 1,039,218
21 August 2020 0.61 0.61 0.58 0.59 2,053,600 1,215,320
20 August 2020 0.57 0.61 0.55 0.61 15,161,500 8,684,745
19 August 2020 0.59 0.60 0.58 0.58 963,000 561,598
18 August 2020 0.60 0.60 0.59 0.59 984,500 581,829
17 August 2020 0.59 0.61 0.59 0.60 1,219,400 729,503
14 August 2020 0.61 0.61 0.59 0.59 2,629,700 1,566,566
13 August 2020 0.61 0.62 0.60 0.61 1,710,100 1,043,802
11 August 2020 0.58 0.60 0.58 0.59 435,400 256,181
10 August 2020 0.59 0.60 0.59 0.59 385,300 227,745
07 August 2020 0.61 0.61 0.59 0.60 139,000 82,967
06 August 2020 0.61 0.61 0.60 0.60 478,100 287,419
05 August 2020 0.60 0.61 0.59 0.61 1,316,700 794,730
04 August 2020 0.59 0.60 0.59 0.60 35,600 21,158
03 August 2020 0.60 0.60 0.59 0.60 99,200 59,348
31 July 2020 0.59 0.60 0.59 0.60 403,200 239,053
30 July 2020 0.60 0.60 0.59 0.59 1,694,200 1,008,695
29 July 2020 0.60 0.61 0.60 0.61 1,123,400 674,718
24 July 2020 0.59 0.61 0.59 0.60 885,700 531,272
23 July 2020 0.60 0.61 0.59 0.59 753,000 450,802
22 July 2020 0.60 0.61 0.60 0.61 768,800 463,542
21 July 2020 0.60 0.61 0.60 0.60 359,000 215,719
20 July 2020 0.58 0.59 0.58 0.58 232,800 135,626
17 July 2020 0.59 0.60 0.58 0.60 530,200 313,615
16 July 2020 0.59 0.60 0.58 0.59 3,834,500 2,263,917
15 July 2020 0.58 0.59 0.55 0.59 7,737,100 4,386,391
14 July 2020 0.58 0.60 0.57 0.58 1,049,900 609,254
13 July 2020 0.61 0.61 0.58 0.58 3,040,000 1,783,682
10 July 2020 0.60 0.61 0.59 0.61 798,800 478,824
09 July 2020 0.60 0.61 0.60 0.60 374,400 225,511
08 July 2020 0.60 0.61 0.60 0.60 119,300 72,052
07 July 2020 0.60 0.62 0.60 0.60 889,200 537,800
03 July 2020 0.59 0.61 0.59 0.61 1,768,300 1,068,442
02 July 2020 0.60 0.60 0.57 0.59 955,200 560,542
01 July 2020 0.61 0.61 0.59 0.59 1,017,800 601,496
30 June 2020 0.60 0.60 0.59 0.59 1,447,600 866,211
29 June 2020 0.60 0.61 0.58 0.61 385,800 232,752
26 June 2020 0.59 0.60 0.57 0.60 6,028,400 3,501,730