Historical Price

Filter Dates:

From
To

Historical price From 10 April 2020 To 09 July 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(11 June 2020 To 24 June 2020)
5.15 5.30 4.94 5.05 1,418,500 7,228,414
Previous 4 weeks
(13 May 2020 To 10 June 2020)
4.34 5.40 4.34 5.15 4,628,300 23,610,278
Daily Historical Data
09 July 2020 5.20 5.85 5.20 5.60 1,639,500 9,220,300
08 July 2020 5.25 5.30 5.10 5.10 166,900 859,590
07 July 2020 5.15 5.35 5.05 5.15 231,000 1,195,750
03 July 2020 5.15 5.25 5.10 5.15 191,200 990,435
02 July 2020 5.05 5.15 5.05 5.15 81,500 412,730
01 July 2020 5.05 5.25 5.05 5.05 14,900 75,345
30 June 2020 5.05 5.05 5.00 5.05 51,000 257,060
29 June 2020 5.05 5.05 5.00 5.05 42,800 216,075
26 June 2020 5.10 5.10 5.05 5.10 42,900 216,670
25 June 2020 5.10 5.10 5.00 5.05 107,500 545,275
24 June 2020 5.10 5.15 5.05 5.05 63,400 320,905
23 June 2020 5.15 5.15 5.05 5.15 51,500 263,055
22 June 2020 5.20 5.20 5.05 5.15 42,600 216,360
19 June 2020 5.20 5.20 5.10 5.10 23,300 119,600
18 June 2020 5.05 5.15 5.00 5.15 133,700 680,495
17 June 2020 5.00 5.15 5.00 5.10 164,100 837,235
16 June 2020 5.20 5.20 4.94 5.10 40,100 205,969
15 June 2020 5.15 5.15 4.98 5.10 189,900 955,530
12 June 2020 5.00 5.10 5.00 5.05 273,500 1,373,865
11 June 2020 5.15 5.30 5.10 5.15 436,400 2,255,400
10 June 2020 5.05 5.15 5.05 5.15 73,900 376,390
09 June 2020 5.15 5.20 5.05 5.10 278,000 1,427,690
08 June 2020 5.20 5.25 5.10 5.10 117,800 609,880
05 June 2020 5.10 5.30 4.98 5.15 380,800 1,932,338
04 June 2020 5.10 5.30 5.10 5.15 236,400 1,225,385
02 June 2020 5.15 5.15 5.05 5.10 60,000 305,090
01 June 2020 5.20 5.25 5.00 5.15 123,800 630,530
29 May 2020 5.20 5.25 5.10 5.15 132,000 675,725
28 May 2020 5.35 5.35 5.15 5.25 272,500 1,419,435
27 May 2020 5.25 5.25 5.10 5.25 169,700 879,475
26 May 2020 5.25 5.40 5.10 5.25 704,100 3,709,915
25 May 2020 5.10 5.40 5.05 5.25 1,068,200 5,589,135
22 May 2020 4.96 5.10 4.90 5.05 466,900 2,325,254
21 May 2020 4.86 5.00 4.78 4.92 90,700 440,314
20 May 2020 4.90 4.90 4.62 4.86 65,100 315,384
19 May 2020 4.74 4.76 4.60 4.60 71,500 335,442
18 May 2020 4.40 4.54 4.40 4.52 120,900 546,574
15 May 2020 4.48 4.48 4.40 4.46 58,100 257,146
14 May 2020 4.46 4.48 4.38 4.46 56,300 250,336
13 May 2020 4.34 4.42 4.34 4.40 81,600 358,840
12 May 2020 4.24 4.46 4.18 4.32 293,400 1,262,044
11 May 2020 4.22 4.22 4.16 4.18 33,900 142,082
08 May 2020 4.18 4.22 4.08 4.18 18,300 76,190
07 May 2020 4.12 4.18 4.06 4.06 41,900 170,960
05 May 2020 4.04 4.20 4.04 4.12 21,800 88,710
30 April 2020 3.96 4.50 3.96 4.22 68,300 285,694
29 April 2020 3.84 3.94 3.78 3.94 68,600 267,996
28 April 2020 3.72 3.84 3.72 3.78 21,300 81,262
27 April 2020 3.80 3.84 3.70 3.82 70,300 268,834
24 April 2020 3.66 3.76 3.66 3.74 46,600 174,404
23 April 2020 3.64 3.76 3.62 3.66 46,800 173,708
22 April 2020 3.62 3.66 3.60 3.64 112,700 408,118
21 April 2020 3.64 3.64 3.62 3.62 34,800 126,076
20 April 2020 3.64 3.66 3.62 3.64 167,100 608,244
17 April 2020 3.64 3.66 3.60 3.62 99,000 357,956
16 April 2020 3.66 3.70 3.62 3.62 49,400 179,866
15 April 2020 3.66 3.70 3.64 3.66 118,600 433,942
14 April 2020 3.78 3.78 3.62 3.64 336,600 1,228,364
13 April 2020 3.66 3.74 3.62 3.64 268,800 982,214
10 April 2020 3.68 3.78 3.66 3.72 85,900 317,562

Remark : Volume from SET main board.