Historical Price

07 Apr 2020 To 03 Jul 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(08 Jun 2020 To 19 Jun 2020)
5.15 5.20 4.76 5.10 2,785,700 13,933,606
Previous 4 weeks
(08 May 2020 To 05 Jun 2020)
4.22 5.25 4.20 5.10 11,003,800 52,963,202
Daily Historical Data
03 Jul 2020 5.00 5.05 4.98 5.05 84,500 422,076
02 Jul 2020 4.98 5.05 4.98 5.05 120,600 603,066
01 Jul 2020 5.00 5.10 4.96 5.00 49,400 246,833
30 Jun 2020 4.98 5.10 4.96 4.96 201,400 1,006,341
29 Jun 2020 4.90 5.00 4.88 4.98 108,100 530,642
26 Jun 2020 4.98 5.00 4.86 4.98 355,400 1,753,944
25 Jun 2020 4.82 4.94 4.82 4.94 63,100 305,602
24 Jun 2020 5.00 5.25 4.80 4.86 1,377,200 6,935,133
23 Jun 2020 5.05 5.05 4.98 4.98 121,900 608,178
22 Jun 2020 5.10 5.10 4.98 5.00 175,400 879,633
19 Jun 2020 4.96 5.20 4.96 5.10 942,300 4,811,169
18 Jun 2020 4.96 5.05 4.92 4.92 287,600 1,436,394
17 Jun 2020 4.90 5.00 4.90 5.00 13,400 66,654
16 Jun 2020 4.92 4.96 4.88 4.96 118,400 579,802
15 Jun 2020 4.98 4.98 4.76 4.90 597,000 2,903,694
12 Jun 2020 4.94 5.00 4.92 4.94 196,900 974,010
11 Jun 2020 5.00 5.05 4.98 5.00 202,200 1,009,307
10 Jun 2020 5.05 5.05 5.00 5.05 71,700 359,930
09 Jun 2020 5.00 5.10 4.98 5.05 192,000 960,806
08 Jun 2020 5.15 5.15 5.00 5.05 164,200 831,840
05 Jun 2020 5.10 5.15 5.00 5.10 317,000 1,599,805
04 Jun 2020 5.00 5.25 5.00 5.05 1,610,900 8,229,980
02 Jun 2020 5.00 5.00 4.92 5.00 320,700 1,603,138
01 Jun 2020 4.96 5.00 4.92 4.92 354,400 1,749,918
29 May 2020 5.00 5.00 4.96 4.98 65,400 325,710
28 May 2020 5.10 5.10 4.96 4.96 69,400 347,891
27 May 2020 5.00 5.10 5.00 5.05 435,600 2,203,400
26 May 2020 5.00 5.15 4.90 5.05 1,369,200 6,869,250
25 May 2020 4.78 5.00 4.78 4.96 698,200 3,414,478
22 May 2020 4.88 4.90 4.76 4.78 296,900 1,421,102
21 May 2020 4.88 4.96 4.76 4.76 231,000 1,120,872
20 May 2020 4.76 5.00 4.66 4.86 2,223,100 10,756,948
19 May 2020 4.74 4.76 4.58 4.74 328,100 1,536,452
18 May 2020 4.26 4.60 4.26 4.54 1,657,600 7,414,492
15 May 2020 4.28 4.30 4.22 4.26 175,000 742,438
14 May 2020 4.22 4.26 4.22 4.26 23,900 100,982
13 May 2020 4.20 4.30 4.20 4.26 140,800 600,110
12 May 2020 4.28 4.34 4.22 4.22 101,300 434,050
11 May 2020 4.22 4.40 4.22 4.24 248,500 1,055,312
08 May 2020 4.22 4.30 4.22 4.24 336,800 1,436,874
07 May 2020 4.24 4.30 4.22 4.22 229,200 980,480
05 May 2020 4.36 4.42 4.22 4.34 950,300 4,143,436
30 Apr 2020 4.24 4.40 4.20 4.36 1,272,600 5,465,724
29 Apr 2020 4.28 4.30 4.20 4.24 149,400 630,752
28 Apr 2020 4.28 4.30 4.20 4.22 357,300 1,519,112
27 Apr 2020 4.18 4.40 4.12 4.26 1,014,600 4,329,266
24 Apr 2020 4.12 4.42 4.12 4.12 3,486,900 14,758,368
23 Apr 2020 4.02 4.10 3.98 4.06 322,000 1,299,726
22 Apr 2020 4.02 4.02 3.92 4.00 324,400 1,285,280
21 Apr 2020 3.84 4.06 3.84 4.02 618,300 2,467,480
20 Apr 2020 3.82 3.90 3.80 3.88 502,700 1,942,402
17 Apr 2020 3.76 3.82 3.74 3.80 450,400 1,693,492
16 Apr 2020 3.86 3.88 3.74 3.76 353,300 1,346,190
15 Apr 2020 4.00 4.02 3.88 3.88 135,200 533,078
14 Apr 2020 3.86 3.94 3.84 3.90 442,100 1,718,182
13 Apr 2020 3.66 3.84 3.66 3.84 314,500 1,175,944
10 Apr 2020 3.34 3.76 3.30 3.68 1,039,000 3,677,786
09 Apr 2020 3.24 3.42 3.24 3.30 732,800 2,442,548
08 Apr 2020 3.20 3.26 3.20 3.20 365,300 1,174,008
07 Apr 2020 3.26 3.38 3.20 3.24 541,400 1,765,190

Remark : Volume from SET main board.