Historical Price

Filter Dates:

From
To

Historical price From 07 January 2020 To 31 March 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(04 March 2020 To 17 March 2020)
4.00 4.04 2.88 3.36 793,900 2,740,284
Previous 4 weeks
(04 February 2020 To 03 March 2020)
4.56 4.84 3.92 4.00 2,365,300 10,492,276
Daily Historical Data
31 March 2020 3.88 3.88 3.50 3.86 15,800 59,542
30 March 2020 3.82 3.86 3.80 3.82 16,600 63,452
27 March 2020 3.76 3.80 3.68 3.78 39,400 147,224
26 March 2020 3.80 3.80 3.74 3.74 41,600 156,456
25 March 2020 3.76 3.86 3.70 3.72 82,000 310,798
24 March 2020 3.40 3.88 3.40 3.62 56,100 205,256
23 March 2020 3.40 3.60 3.34 3.38 66,300 224,898
20 March 2020 3.36 3.42 3.34 3.38 95,200 321,552
19 March 2020 3.42 3.42 3.26 3.26 17,700 59,238
18 March 2020 3.36 3.76 3.30 3.44 252,800 862,406
17 March 2020 3.46 3.80 2.88 3.36 284,700 938,400
16 March 2020 3.74 3.80 3.40 3.46 74,400 260,502
13 March 2020 3.38 3.60 3.24 3.50 38,700 131,400
12 March 2020 3.10 3.90 3.02 3.48 204,300 661,890
11 March 2020 3.86 3.94 3.76 3.76 33,700 128,408
10 March 2020 3.96 3.96 3.74 3.82 27,400 104,132
09 March 2020 3.92 3.92 3.72 3.76 32,900 125,868
06 March 2020 4.00 4.00 3.94 3.96 24,700 97,882
05 March 2020 4.02 4.04 3.98 4.02 56,400 225,160
04 March 2020 4.00 4.00 3.96 4.00 16,700 66,642
03 March 2020 3.98 4.02 3.98 4.00 18,600 74,538
02 March 2020 4.02 4.02 3.92 3.98 113,400 447,556
28 February 2020 4.10 4.12 3.98 3.98 158,300 633,858
27 February 2020 4.10 4.20 4.00 4.14 165,300 666,688
26 February 2020 4.26 4.26 4.06 4.10 161,300 675,344
25 February 2020 4.44 4.44 4.28 4.36 427,600 1,865,774
24 February 2020 4.50 4.50 4.44 4.44 226,000 1,009,256
21 February 2020 4.70 4.70 4.50 4.50 337,700 1,545,296
20 February 2020 4.76 4.76 4.64 4.76 240,000 1,123,568
19 February 2020 4.76 4.76 4.74 4.74 46,200 219,712
18 February 2020 4.78 4.78 4.76 4.76 39,700 188,974
17 February 2020 4.76 4.78 4.76 4.76 47,100 224,218
14 February 2020 4.80 4.84 4.76 4.76 9,400 45,336
13 February 2020 4.80 4.84 4.74 4.74 56,800 270,034
12 February 2020 4.76 4.82 4.76 4.80 20,600 98,132
11 February 2020 4.82 4.82 4.74 4.78 163,200 777,198
07 February 2020 4.68 4.82 4.66 4.82 49,400 234,236
06 February 2020 4.70 4.80 4.64 4.68 44,900 209,344
05 February 2020 4.68 4.68 4.60 4.66 28,000 128,944
04 February 2020 4.56 4.68 4.56 4.60 11,800 54,270
03 February 2020 4.58 4.60 4.56 4.56 33,800 154,888
31 January 2020 4.68 4.68 4.60 4.60 115,600 533,008
30 January 2020 4.70 4.76 4.62 4.70 365,600 1,697,822
29 January 2020 4.70 4.78 4.70 4.70 73,100 344,708
28 January 2020 4.72 4.76 4.70 4.72 76,500 360,438
27 January 2020 4.80 4.80 4.72 4.72 88,500 419,274
24 January 2020 4.80 4.80 4.76 4.76 14,600 69,710
23 January 2020 4.78 4.78 4.78 4.78 18,100 86,518
22 January 2020 4.76 4.80 4.74 4.76 83,300 396,288
21 January 2020 4.80 4.80 4.76 4.76 43,500 207,182
20 January 2020 4.78 4.80 4.76 4.76 42,900 204,236
17 January 2020 4.76 4.80 4.76 4.78 31,200 148,606
16 January 2020 4.76 4.76 4.76 4.76 54,900 261,324
15 January 2020 4.76 4.78 4.76 4.76 38,600 183,744
14 January 2020 4.80 4.80 4.76 4.78 17,600 83,794
13 January 2020 4.76 4.78 4.76 4.78 20,200 96,174
10 January 2020 4.76 4.78 4.74 4.78 55,100 262,834
09 January 2020 4.80 4.80 4.74 4.78 25,100 118,998
08 January 2020 4.80 4.82 4.74 4.74 99,100 470,658
07 January 2020 4.76 4.82 4.76 4.82 101,000 483,644

Remark : Volume from SET main board.