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.