Filter Dates:
To
Historical price from 02 Mar 2020 To 28 May 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 28 Apr 2020 To 14 May 2020 )
11.10 11.70 11.00 11.60 931,100 10,533,090
Previous 4 weeks
( 30 Mar 2020 To 27 Apr 2020 )
10.30 11.20 10.30 11.10 1,948,700 21,105,300
Daily Historical Data
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
15 May 2020 11.60 11.70 11.50 11.70 244,800 2,830,770
14 May 2020 11.40 11.70 11.40 11.60 221,200 2,545,280
13 May 2020 11.30 11.50 11.30 11.30 59,600 673,850
12 May 2020 11.40 11.40 11.30 11.30 277,200 3,134,360
11 May 2020 11.40 11.40 11.40 11.40 100 1,140
08 May 2020 - - - - 0 0
07 May 2020 11.20 11.30 11.00 11.30 148,100 1,641,790
05 May 2020 11.40 11.40 11.30 11.40 25,000 284,700
30 Apr 2020 11.30 11.50 11.30 11.40 71,600 810,280
29 Apr 2020 11.20 11.30 11.20 11.30 102,400 1,152,100
28 Apr 2020 11.10 11.30 11.10 11.30 25,900 289,590
27 Apr 2020 11.00 11.10 11.00 11.10 60,800 674,780
24 Apr 2020 11.20 11.20 11.20 11.20 1,000 11,200
23 Apr 2020 11.20 11.20 11.20 11.20 100 1,120
22 Apr 2020 11.00 11.10 11.00 11.10 39,000 430,900
21 Apr 2020 11.00 11.10 11.00 11.10 62,200 684,420
20 Apr 2020 11.10 11.20 11.00 11.20 20,300 225,320
17 Apr 2020 11.00 11.10 11.00 11.10 57,500 632,700
16 Apr 2020 11.00 11.10 11.00 11.00 286,500 3,156,500
15 Apr 2020 11.00 11.10 11.00 11.00 81,600 901,620
14 Apr 2020 11.00 11.10 11.00 11.10 212,500 2,337,510
13 Apr 2020 11.00 11.00 11.00 11.00 168,700 1,855,700
10 Apr 2020 10.90 11.00 10.80 11.00 227,800 2,461,880
09 Apr 2020 10.80 10.90 10.80 10.90 146,500 1,582,210
08 Apr 2020 10.70 10.80 10.70 10.80 7,000 75,100
07 Apr 2020 10.90 10.90 10.80 10.90 12,300 133,570
03 Apr 2020 10.60 10.80 10.60 10.80 85,200 906,450
02 Apr 2020 10.60 10.60 10.50 10.60 49,100 520,150
01 Apr 2020 10.50 10.60 10.50 10.60 124,100 1,303,380
31 Mar 2020 10.40 10.60 10.40 10.50 280,000 2,937,840
30 Mar 2020 10.30 10.30 10.30 10.30 26,500 272,950
27 Mar 2020 10.10 10.30 10.10 10.30 316,100 3,196,590
26 Mar 2020 10.10 10.20 10.00 10.20 1,163,900 11,858,320
25 Mar 2020 9.95 10.10 9.95 10.10 146,700 1,475,260
24 Mar 2020 10.20 10.20 9.70 9.90 399,700 3,995,985
23 Mar 2020 10.10 10.20 10.10 10.10 43,600 440,380
20 Mar 2020 10.00 10.50 10.00 10.50 462,500 4,705,240
19 Mar 2020 10.30 10.30 10.10 10.10 327,700 3,329,040
18 Mar 2020 10.40 10.40 10.30 10.30 618,800 6,384,860
17 Mar 2020 10.40 10.40 10.00 10.30 952,000 9,740,620
16 Mar 2020 10.30 11.00 10.30 10.50 598,300 6,280,310
13 Mar 2020 10.60 11.10 10.00 10.90 1,062,700 11,365,570
12 Mar 2020 12.20 12.20 11.00 11.00 574,900 6,770,380
11 Mar 2020 12.30 12.30 12.10 12.30 153,900 1,887,850
10 Mar 2020 12.10 12.50 12.10 12.40 2,500 30,600
09 Mar 2020 12.20 12.50 12.20 12.50 544,900 6,647,840
06 Mar 2020 12.40 12.60 12.40 12.60 164,000 2,039,860
05 Mar 2020 12.50 12.50 12.40 12.50 781,700 9,771,000
04 Mar 2020 12.50 12.50 12.50 12.50 316,100 3,951,250
03 Mar 2020 12.50 12.50 12.40 12.50 362,900 4,536,050
02 Mar 2020 12.40 12.50 12.40 12.50 301,100 3,750,540

Remark : Volume from SET main board.