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.