Historical Price

10 Jan 2020 To 03 Apr 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09 Mar 2020 To 20 Mar 2020)
4.36 4.36 3.02 3.20 2,957,000 10,028,684
Previous 4 weeks
(07 Feb 2020 To 06 Mar 2020)
4.80 4.94 4.02 4.42 6,099,100 27,693,934
Daily Historical Data
03 Apr 2020 3.24 3.26 3.20 3.22 144,100 464,402
02 Apr 2020 3.26 3.30 3.16 3.20 195,800 630,296
01 Apr 2020 3.22 3.26 3.20 3.20 74,100 239,090
31 Mar 2020 3.18 3.26 3.16 3.20 163,600 522,932
30 Mar 2020 3.18 3.20 3.16 3.16 115,700 369,960
27 Mar 2020 3.22 3.32 3.16 3.28 173,500 556,408
26 Mar 2020 3.06 3.24 3.06 3.16 177,700 559,272
25 Mar 2020 3.04 3.12 3.02 3.04 229,000 697,022
24 Mar 2020 3.08 3.10 2.98 3.00 89,600 271,662
23 Mar 2020 3.12 3.14 3.04 3.04 117,100 361,532
20 Mar 2020 3.12 3.30 3.12 3.20 207,400 661,144
19 Mar 2020 3.06 3.14 3.04 3.12 177,700 545,308
18 Mar 2020 3.30 3.32 3.10 3.14 329,000 1,025,356
17 Mar 2020 3.30 3.34 3.10 3.10 1,043,400 3,349,270
16 Mar 2020 3.20 3.60 3.20 3.38 448,600 1,549,698
13 Mar 2020 3.02 3.80 3.02 3.70 285,300 982,256
12 Mar 2020 4.14 4.14 3.84 3.90 171,100 674,302
11 Mar 2020 4.20 4.24 4.18 4.20 146,600 615,206
10 Mar 2020 4.26 4.26 4.16 4.18 69,300 290,914
09 Mar 2020 4.36 4.36 4.16 4.16 78,600 335,230
06 Mar 2020 4.42 4.52 4.38 4.42 397,500 1,774,914
05 Mar 2020 4.42 4.52 4.40 4.50 100,900 450,216
04 Mar 2020 4.30 4.50 4.28 4.40 255,200 1,129,660
03 Mar 2020 4.28 4.42 4.26 4.42 173,800 759,212
02 Mar 2020 4.32 4.32 4.12 4.28 81,300 341,852
28 Feb 2020 4.24 4.36 4.02 4.32 707,200 2,995,380
27 Feb 2020 4.26 4.40 4.26 4.40 235,600 1,017,058
26 Feb 2020 4.56 4.60 4.26 4.26 464,300 2,032,940
25 Feb 2020 4.50 4.62 4.50 4.60 256,200 1,168,598
24 Feb 2020 4.58 4.58 4.50 4.56 705,000 3,198,890
21 Feb 2020 4.64 4.66 4.58 4.58 206,200 950,038
20 Feb 2020 4.72 4.72 4.64 4.68 748,100 3,501,178
19 Feb 2020 4.76 4.76 4.72 4.74 54,800 259,278
18 Feb 2020 4.72 4.94 4.72 4.74 368,900 1,762,490
17 Feb 2020 4.70 4.76 4.70 4.72 132,600 624,454
14 Feb 2020 4.76 4.76 4.70 4.70 191,400 903,060
13 Feb 2020 4.76 4.76 4.70 4.72 575,000 2,706,010
12 Feb 2020 4.80 4.80 4.72 4.76 152,100 722,576
11 Feb 2020 4.76 4.78 4.72 4.72 121,900 578,764
07 Feb 2020 4.80 4.82 4.76 4.76 171,100 817,366
06 Feb 2020 4.82 4.82 4.76 4.78 255,400 1,223,046
05 Feb 2020 4.82 4.84 4.80 4.82 98,500 473,382
04 Feb 2020 4.80 4.84 4.78 4.80 678,800 3,260,796
03 Feb 2020 5.10 5.15 4.98 4.98 1,114,500 5,631,203
31 Jan 2020 5.15 5.20 5.05 5.10 485,900 2,492,900
30 Jan 2020 5.00 5.20 4.98 5.10 348,300 1,771,095
29 Jan 2020 5.00 5.00 4.98 4.98 441,100 2,204,338
28 Jan 2020 5.00 5.15 4.98 4.98 1,308,000 6,540,200
27 Jan 2020 5.35 5.35 4.96 4.98 3,743,700 18,719,180
24 Jan 2020 5.45 5.50 5.30 5.35 224,700 1,211,660
23 Jan 2020 5.50 5.70 5.40 5.40 1,427,100 7,855,775
22 Jan 2020 5.10 5.40 5.10 5.35 1,410,600 7,484,585
21 Jan 2020 5.00 5.20 5.00 5.10 465,400 2,364,465
20 Jan 2020 5.05 5.05 5.00 5.00 1,170,100 5,855,980
17 Jan 2020 5.05 5.10 5.00 5.00 135,200 682,685
16 Jan 2020 5.10 5.15 5.00 5.00 109,400 549,570
15 Jan 2020 5.20 5.20 5.05 5.05 194,500 996,640
14 Jan 2020 5.05 5.20 5.00 5.15 271,400 1,378,745
13 Jan 2020 5.05 5.15 5.00 5.05 174,000 874,490
10 Jan 2020 5.10 5.10 5.00 5.00 82,200 412,210

Remark : Volume from SET main board.