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.