Filter Dates:
To
Historical price from 18 May 2020 To 14 Aug 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 15 Jul 2020 To 30 Jul 2020 )
11.70 11.80 11.50 11.50 453,500 5,268,590
Previous 4 weeks
( 16 Jun 2020 To 14 Jul 2020 )
11.90 12.00 11.60 11.80 229,500 2,696,300
Daily Historical Data
14 Aug 2020 11.50 11.50 11.50 11.50 15,700 180,550
13 Aug 2020 11.40 11.50 11.40 11.40 13,400 152,770
11 Aug 2020 11.30 11.30 11.30 11.30 81,400 919,820
10 Aug 2020 11.30 11.30 11.30 11.30 5,300 59,890
07 Aug 2020 11.40 11.40 11.30 11.30 17,000 192,150
06 Aug 2020 11.40 11.40 11.30 11.40 344,700 3,929,240
05 Aug 2020 11.30 11.40 11.30 11.40 5,100 57,640
04 Aug 2020 11.40 11.40 11.30 11.40 22,400 254,280
03 Aug 2020 11.40 11.40 11.40 11.40 15,300 174,420
31 Jul 2020 11.50 11.50 11.30 11.40 43,500 493,140
30 Jul 2020 11.50 11.50 11.50 11.50 18,700 215,050
29 Jul 2020 11.70 11.70 11.60 11.60 20,100 233,470
24 Jul 2020 11.60 11.60 11.60 11.60 131,700 1,527,720
23 Jul 2020 11.70 11.70 11.60 11.60 82,900 961,700
22 Jul 2020 11.60 11.70 11.60 11.70 15,400 178,650
21 Jul 2020 11.60 11.70 11.50 11.70 67,800 784,010
20 Jul 2020 11.70 11.70 11.60 11.60 6,700 78,290
17 Jul 2020 11.70 11.70 11.70 11.70 46,600 545,220
16 Jul 2020 11.70 11.80 11.70 11.80 33,500 392,300
15 Jul 2020 11.70 11.80 11.70 11.80 30,100 352,180
14 Jul 2020 11.80 11.80 11.70 11.80 3,400 39,930
13 Jul 2020 12.00 12.00 11.80 11.80 3,500 41,660
10 Jul 2020 11.80 12.00 11.80 12.00 500 5,920
09 Jul 2020 11.80 11.80 11.80 11.80 20,100 237,180
08 Jul 2020 11.80 11.90 11.60 11.80 48,800 573,580
07 Jul 2020 11.80 11.80 11.80 11.80 11,200 132,160
03 Jul 2020 11.80 11.90 11.80 11.90 1,300 15,350
02 Jul 2020 - - - - 0 0
01 Jul 2020 11.90 11.90 11.90 11.90 100 1,190
30 Jun 2020 11.80 11.80 11.70 11.80 52,200 610,880
29 Jun 2020 11.70 11.70 11.70 11.70 3,300 38,610
26 Jun 2020 11.70 11.80 11.70 11.80 2,700 31,710
25 Jun 2020 11.80 11.80 11.60 11.80 39,200 455,260
24 Jun 2020 11.90 11.90 11.90 11.90 100 1,190
23 Jun 2020 11.90 11.90 11.80 11.90 12,300 145,550
22 Jun 2020 11.90 11.90 11.80 11.90 11,500 136,420
19 Jun 2020 - - - - 0 0
18 Jun 2020 11.90 12.00 11.90 12.00 10,100 120,200
17 Jun 2020 11.90 12.00 11.90 12.00 6,700 79,740
16 Jun 2020 11.90 12.00 11.90 12.00 2,500 29,770
15 Jun 2020 12.00 12.00 11.90 11.90 2,900 34,620
12 Jun 2020 11.80 12.00 11.80 12.00 15,400 182,030
11 Jun 2020 12.00 12.10 11.80 12.00 239,400 2,870,740
10 Jun 2020 12.00 12.00 11.90 11.90 91,600 1,094,540
09 Jun 2020 12.00 12.10 11.90 12.10 92,800 1,111,050
08 Jun 2020 12.00 12.20 12.00 12.10 60,600 730,070
05 Jun 2020 12.00 12.20 12.00 12.10 47,900 575,870
04 Jun 2020 11.90 12.00 11.90 12.00 16,800 200,120
02 Jun 2020 12.00 12.00 12.00 12.00 1,200 14,400
01 Jun 2020 11.90 11.90 11.60 11.90 33,300 394,770
29 May 2020 11.70 12.00 11.60 11.60 1,069,700 12,413,270
28 May 2020 11.60 11.70 11.60 11.70 57,000 666,890
27 May 2020 11.80 11.80 11.60 11.80 51,900 607,200
26 May 2020 11.80 11.90 11.70 11.90 96,600 1,138,370
25 May 2020 11.70 11.80 11.70 11.80 77,500 908,420
22 May 2020 11.60 12.00 11.60 12.00 304,600 3,595,390
21 May 2020 11.70 11.70 11.70 11.70 61,800 723,060
20 May 2020 11.70 11.80 11.70 11.80 48,100 562,780
19 May 2020 11.70 11.70 11.70 11.70 4,200 49,140
18 May 2020 11.70 11.70 11.70 11.70 2,200 25,740

Remark : Volume from SET main board.