Historical Price

Historical price from : 08 Apr 2020 To 07 Jul 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 09 June 2020 To 22 June 2020 )
5.70 5.80 4.98 5.30 156,626,600 833,727,789
Previous 4 weeks
( 11 May 2020 To 08 June 2020 )
4.22 5.80 4.22 5.65 415,186,200 2,070,224,685
Daily Historical Data
07 July 2020 5.90 5.95 5.65 5.80 14,365,200 83,903,800
03 July 2020 5.80 5.90 5.70 5.75 14,961,200 86,585,595
02 July 2020 5.50 5.90 5.50 5.75 36,041,600 207,334,685
01 July 2020 5.50 5.50 5.35 5.45 8,457,300 45,961,190
30 June 2020 5.55 5.65 5.45 5.45 17,716,500 98,159,070
29 June 2020 5.45 5.50 5.35 5.45 11,492,800 62,524,420
26 June 2020 5.35 5.55 5.30 5.50 21,974,100 118,927,800
25 June 2020 5.10 5.25 5.05 5.20 13,670,300 70,152,080
24 June 2020 5.40 5.50 5.25 5.25 16,739,500 90,206,320
23 June 2020 5.35 5.40 5.25 5.30 7,495,100 39,898,725
22 June 2020 5.55 5.55 5.25 5.30 15,985,300 86,321,785
19 June 2020 5.40 5.65 5.35 5.55 27,988,800 154,978,115
18 June 2020 5.20 5.40 5.15 5.35 9,116,000 48,219,100
17 June 2020 5.20 5.35 5.10 5.30 11,150,700 58,443,920
16 June 2020 5.15 5.25 5.10 5.15 8,493,500 43,857,410
15 June 2020 5.25 5.25 4.98 5.00 13,359,700 67,783,962
12 June 2020 5.00 5.25 4.98 5.25 18,357,000 93,221,877
11 June 2020 5.35 5.45 5.20 5.30 12,180,500 64,324,065
10 June 2020 5.35 5.45 5.20 5.40 14,902,400 79,510,400
09 June 2020 5.70 5.80 5.25 5.30 25,092,700 137,067,155
08 June 2020 5.65 5.80 5.60 5.65 21,876,800 124,694,605
05 June 2020 5.60 5.70 5.40 5.55 20,004,300 110,869,915
04 June 2020 5.35 5.60 5.30 5.50 36,447,100 198,817,125
02 June 2020 5.10 5.30 5.10 5.20 23,418,400 121,563,860
01 June 2020 5.10 5.20 4.98 5.05 17,422,800 88,322,906
29 May 2020 5.15 5.15 4.88 5.05 11,897,500 59,731,431
28 May 2020 5.30 5.35 5.05 5.15 11,415,500 59,103,640
27 May 2020 5.25 5.25 5.00 5.20 15,031,300 77,257,065
26 May 2020 5.55 5.55 5.05 5.15 44,101,700 233,689,950
25 May 2020 4.66 5.20 4.60 5.20 51,980,000 256,113,756
22 May 2020 4.54 4.64 4.48 4.56 12,741,400 57,872,544
21 May 2020 4.78 4.78 4.54 4.58 24,342,500 114,221,866
20 May 2020 4.84 4.86 4.68 4.74 20,404,800 97,098,740
19 May 2020 4.68 4.82 4.64 4.80 32,392,500 153,527,120
18 May 2020 4.52 4.60 4.46 4.56 24,124,700 109,372,336
15 May 2020 4.42 4.44 4.34 4.44 12,294,600 54,136,506
14 May 2020 4.40 4.44 4.28 4.38 7,596,600 32,997,514
13 May 2020 4.36 4.48 4.34 4.44 9,504,500 42,033,566
12 May 2020 4.32 4.44 4.28 4.38 8,107,300 35,384,596
11 May 2020 4.22 4.38 4.22 4.32 10,081,900 43,415,644
08 May 2020 4.26 4.28 4.20 4.20 6,475,800 27,433,894
07 May 2020 4.36 4.38 4.18 4.18 14,736,400 62,835,030
05 May 2020 4.52 4.52 4.42 4.42 11,387,900 50,836,286
30 April 2020 4.58 4.64 4.50 4.54 23,097,500 105,611,784
29 April 2020 4.50 4.56 4.46 4.52 12,885,700 58,161,474
28 April 2020 4.42 4.58 4.40 4.48 18,582,700 83,400,082
27 April 2020 4.40 4.46 4.36 4.44 12,686,700 56,011,540
24 April 2020 4.36 4.60 4.34 4.34 29,137,000 129,765,868
23 April 2020 4.36 4.38 4.30 4.36 5,084,000 22,094,166
22 April 2020 4.32 4.38 4.24 4.32 11,236,600 48,383,780
21 April 2020 4.50 4.52 4.32 4.36 14,894,800 65,147,408
20 April 2020 4.52 4.56 4.46 4.52 6,584,200 29,784,938
17 April 2020 4.64 4.64 4.42 4.50 11,751,200 53,088,768
16 April 2020 4.86 4.88 4.48 4.52 13,171,300 61,827,798
15 April 2020 4.90 4.96 4.74 4.88 15,660,300 76,127,436
14 April 2020 4.80 4.92 4.74 4.82 11,874,800 57,190,380
13 April 2020 4.82 4.84 4.66 4.78 8,326,400 39,494,814
10 April 2020 4.80 4.94 4.76 4.78 13,960,200 67,566,636
09 April 2020 4.94 4.94 4.62 4.70 9,131,500 44,063,916
08 April 2020 4.62 5.10 4.60 4.70 21,796,800 103,723,365
Remark : Volume from SET main board.