Historical Price
29 Nov 2019 To 27 Feb 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(30 Jan 2020 To 13 Feb 2020) |
5.00 | 5.20 | 4.70 | 4.72 | 4,001,500 | 19,677,138 |
|
Previous 4 weeks
(02 Jan 2020 To 29 Jan 2020) |
5.05 | 5.70 | 4.96 | 4.98 | 11,673,100 | 59,718,203 |
| Daily Historical Data | ||||||
| 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 |
| 09 Jan 2020 | 5.05 | 5.15 | 5.05 | 5.10 | 33,300 | 169,175 |
| 08 Jan 2020 | 4.98 | 5.00 | 4.96 | 5.00 | 81,300 | 405,088 |
| 07 Jan 2020 | 5.00 | 5.05 | 4.98 | 5.00 | 84,900 | 424,474 |
| 06 Jan 2020 | 5.10 | 5.10 | 4.98 | 5.00 | 168,600 | 844,463 |
| 03 Jan 2020 | 5.05 | 5.10 | 5.05 | 5.05 | 90,600 | 457,550 |
| 02 Jan 2020 | 5.05 | 5.10 | 5.00 | 5.05 | 57,000 | 286,930 |
| 30 Dec 2019 | 5.00 | 5.05 | 5.00 | 5.05 | 26,000 | 130,420 |
| 27 Dec 2019 | 5.00 | 5.05 | 5.00 | 5.00 | 44,100 | 221,765 |
| 26 Dec 2019 | 5.05 | 5.10 | 4.98 | 5.00 | 116,200 | 581,041 |
| 25 Dec 2019 | 5.05 | 5.05 | 5.00 | 5.05 | 15,100 | 76,105 |
| 24 Dec 2019 | 5.00 | 5.00 | 5.00 | 5.00 | 18,100 | 90,500 |
| 23 Dec 2019 | 5.05 | 5.05 | 5.00 | 5.05 | 55,400 | 278,000 |
| 20 Dec 2019 | 5.10 | 5.10 | 5.00 | 5.10 | 52,900 | 265,755 |
| 19 Dec 2019 | 5.00 | 5.05 | 5.00 | 5.05 | 88,200 | 442,395 |
| 18 Dec 2019 | 5.00 | 5.05 | 5.00 | 5.05 | 38,800 | 194,255 |
| 17 Dec 2019 | 5.00 | 5.00 | 4.98 | 5.00 | 49,800 | 248,988 |
| 16 Dec 2019 | 5.00 | 5.05 | 5.00 | 5.00 | 90,800 | 455,155 |
| 13 Dec 2019 | 5.10 | 5.10 | 5.00 | 5.05 | 169,300 | 855,900 |
| 12 Dec 2019 | 5.05 | 5.10 | 5.00 | 5.10 | 110,600 | 556,125 |
| 11 Dec 2019 | 5.10 | 5.15 | 5.00 | 5.05 | 163,300 | 821,005 |
| 09 Dec 2019 | 5.10 | 5.10 | 5.05 | 5.05 | 37,500 | 190,360 |
| 06 Dec 2019 | 5.15 | 5.15 | 5.05 | 5.05 | 172,200 | 873,460 |
| 04 Dec 2019 | 5.15 | 5.15 | 5.10 | 5.15 | 65,400 | 336,155 |
| 03 Dec 2019 | 5.20 | 5.20 | 5.15 | 5.20 | 80,200 | 413,895 |
| 02 Dec 2019 | 5.20 | 5.20 | 5.15 | 5.20 | 65,500 | 340,195 |
| 29 Nov 2019 | 5.20 | 5.20 | 5.15 | 5.15 | 114,900 | 594,925 |
Remark : Volume from SET main board.