Historical Price

Filter Dates :

To
Historical price from 07 May 2020 To 04 August 2020
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 03 July 2020 to 17 July 2020 )
3.02 3.12 2.82 2.92 23,847,400 71,195,898
Previous 4 weeks
( 05 June 2020 to 02 July 2020 )
3.12 3.42 2.80 3.00 82,809,300 256,023,820
Daily Historical Data
04 August 2020 3.06 3.12 2.94 2.96 4,655,900 14,155,836
03 August 2020 2.80 3.06 2.80 3.04 14,323,000 42,650,902
31 July 2020 2.74 2.82 2.70 2.78 1,834,300 5,058,360
30 July 2020 2.76 2.76 2.68 2.72 2,344,100 6,364,016
29 July 2020 2.82 2.82 2.74 2.76 784,700 2,167,782
24 July 2020 2.80 2.80 2.74 2.80 809,500 2,244,054
23 July 2020 2.76 2.82 2.76 2.78 1,459,000 4,081,172
22 July 2020 2.92 2.96 2.68 2.76 11,038,400 30,578,222
21 July 2020 2.90 2.96 2.90 2.92 2,255,000 6,595,720
20 July 2020 2.90 2.96 2.88 2.92 1,023,000 2,984,206
17 July 2020 2.90 2.94 2.90 2.92 402,100 1,172,046
16 July 2020 2.92 2.92 2.86 2.92 698,200 2,022,762
15 July 2020 2.88 2.92 2.84 2.90 946,700 2,718,182
14 July 2020 2.88 2.94 2.82 2.88 2,364,000 6,767,964
13 July 2020 3.02 3.06 2.88 2.90 4,395,600 13,057,952
10 July 2020 3.00 3.02 2.94 2.98 1,615,200 4,809,996
09 July 2020 2.96 3.08 2.96 3.00 3,367,000 10,155,776
08 July 2020 2.98 3.04 2.96 2.96 1,557,400 4,666,400
07 July 2020 3.08 3.12 2.98 2.98 6,032,800 18,412,496
03 July 2020 3.02 3.06 2.96 3.00 2,468,400 7,412,324
02 July 2020 2.98 3.04 2.92 3.00 5,220,800 15,690,210
01 July 2020 3.02 3.04 2.88 2.92 3,970,400 11,649,554
30 June 2020 2.98 3.04 2.96 2.98 3,414,000 10,224,296
29 June 2020 2.96 3.02 2.92 2.96 3,022,000 8,955,640
26 June 2020 3.04 3.14 2.98 3.00 5,945,800 18,279,088
25 June 2020 3.02 3.08 2.92 2.98 5,806,400 17,316,616
24 June 2020 3.24 3.42 3.04 3.10 22,234,900 72,759,654
23 June 2020 2.98 3.18 2.96 3.12 10,353,800 32,171,532
22 June 2020 2.96 2.96 2.90 2.92 1,197,300 3,511,506
19 June 2020 2.94 3.00 2.88 3.00 1,206,000 3,560,140
18 June 2020 2.98 2.98 2.94 2.96 318,300 941,736
17 June 2020 2.82 3.02 2.80 2.94 2,389,200 7,015,624
16 June 2020 2.90 2.94 2.80 2.82 2,238,500 6,356,542
15 June 2020 2.94 2.98 2.86 2.86 1,514,900 4,402,170
12 June 2020 2.92 2.98 2.88 2.98 1,600,900 4,708,234
11 June 2020 3.04 3.14 2.98 3.02 2,602,900 7,972,982
10 June 2020 3.04 3.10 3.02 3.04 1,127,800 3,436,982
09 June 2020 3.18 3.20 3.04 3.04 3,001,300 9,365,076
08 June 2020 3.16 3.22 3.12 3.14 2,315,000 7,343,644
05 June 2020 3.12 3.14 3.08 3.10 3,329,100 10,362,594
04 June 2020 3.06 3.12 3.02 3.08 5,309,000 16,327,990
02 June 2020 2.88 3.04 2.84 3.00 5,000,600 14,833,194
01 June 2020 2.82 2.88 2.82 2.84 1,095,500 3,118,262
29 May 2020 2.84 2.88 2.82 2.84 802,200 2,284,516
28 May 2020 2.90 2.90 2.84 2.88 1,248,700 3,593,704
27 May 2020 2.94 2.94 2.88 2.90 1,743,800 5,052,864
26 May 2020 2.82 2.92 2.82 2.88 3,163,000 9,125,522
25 May 2020 2.70 2.84 2.70 2.82 1,490,900 4,152,938
22 May 2020 2.82 2.82 2.70 2.74 3,310,100 9,094,116
21 May 2020 2.94 3.00 2.80 2.82 5,867,100 16,987,312
20 May 2020 2.96 2.96 2.90 2.92 2,508,800 7,348,398
19 May 2020 2.92 3.04 2.92 2.92 3,708,700 11,005,968
18 May 2020 2.90 2.94 2.82 2.90 2,061,900 5,958,444
15 May 2020 2.98 2.98 2.88 2.92 3,447,300 10,059,806
14 May 2020 3.08 3.10 3.00 3.06 2,595,500 7,912,568
13 May 2020 3.12 3.16 3.08 3.12 627,100 1,955,942
12 May 2020 3.02 3.16 3.00 3.14 1,575,600 4,892,540
11 May 2020 2.96 3.06 2.96 3.04 1,079,900 3,257,660
08 May 2020 3.02 3.12 3.02 3.10 934,200 2,877,500
07 May 2020 3.14 3.18 2.98 3.10 2,894,000 8,921,332
Remark : Volume from SET main board.