Historical Price
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.