Historical Price

Filter Dates:

20200108 00:00 To 20200401 00:00

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20200305 00:00 To 20200318 00:00)
2.84 2.96 1.90 2.50 136,028,500 354,048,570
Previous 4 weeks
(20200205 00:00 To 20200304 00:00)
3.02 3.48 2.66 2.80 651,830,600 2,058,886,900
Daily Historical Data
20200401 00:00 2.48 2.48 2.42 2.46 2,719,100 6,685,974
20200331 00:00 2.48 2.50 2.46 2.48 1,873,400 4,642,234
20200330 00:00 2.48 2.48 2.40 2.42 1,599,200 3,890,422
20200327 00:00 2.50 2.54 2.44 2.52 16,549,400 41,169,360
20200326 00:00 2.42 2.46 2.38 2.46 4,637,400 11,270,450
20200325 00:00 2.50 2.50 2.38 2.44 18,078,200 43,920,208
20200324 00:00 2.52 2.64 2.40 2.40 22,101,800 54,637,344
20200323 00:00 2.52 2.56 2.40 2.42 19,001,100 46,934,802
20200320 00:00 2.60 2.72 2.60 2.64 22,933,200 60,460,492
20200319 00:00 2.44 2.54 2.36 2.54 9,131,700 22,303,144
20200318 00:00 2.48 2.56 2.40 2.50 9,203,900 22,952,810
20200317 00:00 2.38 2.58 2.38 2.40 15,321,800 37,250,164
20200316 00:00 2.24 2.36 2.18 2.36 9,779,400 22,357,696
20200313 00:00 1.90 2.40 1.90 2.34 12,831,700 28,337,536
20200312 00:00 2.68 2.70 2.24 2.32 29,484,400 75,705,590
20200311 00:00 2.80 2.84 2.74 2.76 8,642,100 23,987,736
20200310 00:00 2.74 2.78 2.72 2.76 3,470,700 9,527,982
20200309 00:00 2.72 2.78 2.68 2.70 15,892,500 43,057,494
20200306 00:00 2.84 2.88 2.82 2.88 3,319,100 9,494,706
20200305 00:00 2.84 2.96 2.82 2.90 28,082,900 81,376,856
20200304 00:00 2.76 2.84 2.72 2.80 8,394,900 23,395,550
20200303 00:00 2.80 2.90 2.76 2.78 14,992,500 42,008,636
20200302 00:00 2.76 2.78 2.68 2.74 12,934,200 35,246,352
20200228 00:00 2.70 2.76 2.68 2.76 29,174,300 79,281,346
20200227 00:00 2.80 2.88 2.70 2.84 21,610,200 60,860,672
20200226 00:00 3.04 3.06 2.66 2.76 24,424,400 70,553,834
20200225 00:00 3.14 3.16 3.04 3.06 20,916,500 64,460,472
20200224 00:00 3.16 3.16 3.04 3.16 18,108,700 56,166,952
20200221 00:00 3.12 3.24 3.12 3.20 11,159,400 35,704,342
20200220 00:00 3.22 3.26 3.14 3.16 21,342,100 67,889,174
20200219 00:00 3.42 3.42 3.24 3.28 27,104,900 90,186,216
20200218 00:00 3.42 3.48 3.34 3.36 57,071,500 194,413,582
20200217 00:00 3.24 3.46 3.22 3.38 111,929,000 375,262,170
20200214 00:00 3.10 3.32 3.10 3.20 137,556,800 445,875,494
20200213 00:00 3.12 3.12 3.08 3.08 8,140,000 25,199,982
20200212 00:00 3.08 3.14 3.06 3.10 12,789,000 39,696,652
20200211 00:00 3.08 3.10 3.06 3.06 10,696,000 32,771,730
20200207 00:00 3.08 3.12 3.06 3.06 11,146,400 34,335,332
20200206 00:00 3.06 3.16 3.04 3.10 63,959,000 199,132,312
20200205 00:00 3.02 3.10 2.98 3.04 28,380,800 86,446,100
20200204 00:00 2.94 3.08 2.92 3.02 36,570,000 109,963,100
20200203 00:00 2.96 3.00 2.90 2.92 11,943,400 35,104,064
20200131 00:00 3.02 3.04 2.94 2.96 16,383,100 48,804,172
20200130 00:00 3.02 3.06 2.98 3.00 29,710,100 89,358,800
20200129 00:00 3.02 3.12 3.00 3.04 63,265,100 193,063,320
20200128 00:00 3.16 3.18 2.84 2.98 204,189,100 618,087,972
20200127 00:00 3.40 3.42 2.46 3.08 595,853,700 1,854,869,232
20200124 00:00 4.34 4.44 3.04 3.20 632,673,200 2,020,014,530
20200123 00:00 4.22 4.36 4.22 4.32 9,591,400 41,291,940
20200122 00:00 4.28 4.28 4.16 4.26 10,690,100 45,049,030
20200121 00:00 4.38 4.38 4.16 4.22 33,358,600 141,456,494
20200120 00:00 4.50 4.54 4.32 4.38 14,024,700 61,839,920
20200117 00:00 4.60 4.62 4.48 4.52 13,495,700 61,376,226
20200116 00:00 4.38 4.60 4.36 4.58 38,059,200 172,508,134
20200115 00:00 4.40 4.42 4.34 4.34 7,795,200 34,036,280
20200114 00:00 4.54 4.54 4.40 4.42 9,991,400 44,577,364
20200113 00:00 4.52 4.60 4.46 4.50 21,219,200 96,250,790
20200110 00:00 4.52 4.54 4.40 4.48 15,016,100 67,278,406
20200109 00:00 4.44 4.54 4.36 4.50 46,083,900 205,348,904
20200108 00:00 4.26 4.42 4.24 4.40 27,498,300 118,469,012

Remark : Volume from SET main board.