Filter Dates:
20200630 00:00 To 20200929 00:00
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(20200831 00:00 To 20200915 00:00) |
3.24 | 3.28 | 2.90 | 2.94 | 146,532,200 | 452,506,434 |
|
Previous 4 weeks
(20200731 00:00 To 20200828 00:00) |
3.72 | 3.82 | 3.14 | 3.22 | 423,176,700 | 1,460,219,530 |
| Daily Historical Data | ||||||
| 20200929 00:00 | 3.00 | 3.02 | 2.96 | 3.00 | 4,682,200 | 13,990,828 |
| 20200928 00:00 | 2.98 | 3.00 | 2.96 | 3.00 | 6,139,500 | 18,351,936 |
| 20200925 00:00 | 3.00 | 3.00 | 2.96 | 3.00 | 4,965,800 | 14,837,046 |
| 20200924 00:00 | 3.04 | 3.04 | 2.98 | 3.02 | 13,627,200 | 40,944,580 |
| 20200923 00:00 | 3.06 | 3.06 | 2.98 | 3.04 | 16,951,200 | 50,937,752 |
| 20200922 00:00 | 3.02 | 3.06 | 2.98 | 3.06 | 4,934,100 | 14,821,556 |
| 20200921 00:00 | 3.10 | 3.10 | 3.00 | 3.02 | 4,692,900 | 14,297,988 |
| 20200918 00:00 | 2.96 | 3.06 | 2.96 | 3.06 | 10,586,900 | 32,137,476 |
| 20200917 00:00 | 2.92 | 3.00 | 2.90 | 2.96 | 10,205,500 | 30,263,148 |
| 20200916 00:00 | 2.94 | 2.98 | 2.90 | 2.92 | 4,191,600 | 12,263,350 |
| 20200915 00:00 | 2.94 | 2.96 | 2.90 | 2.94 | 6,921,100 | 20,192,480 |
| 20200914 00:00 | 3.04 | 3.04 | 2.90 | 2.94 | 11,627,600 | 34,471,688 |
| 20200911 00:00 | 3.04 | 3.06 | 3.00 | 3.00 | 5,981,200 | 18,093,540 |
| 20200910 00:00 | 3.06 | 3.06 | 3.02 | 3.04 | 7,153,300 | 21,757,254 |
| 20200909 00:00 | 3.04 | 3.08 | 2.98 | 3.00 | 12,944,500 | 39,141,096 |
| 20200908 00:00 | 3.10 | 3.10 | 3.04 | 3.04 | 12,849,200 | 39,440,930 |
| 20200903 00:00 | 3.14 | 3.18 | 3.12 | 3.16 | 11,959,000 | 37,721,220 |
| 20200902 00:00 | 3.04 | 3.14 | 3.04 | 3.10 | 24,948,700 | 77,420,158 |
| 20200901 00:00 | 3.16 | 3.18 | 3.02 | 3.04 | 27,591,100 | 84,920,774 |
| 20200831 00:00 | 3.24 | 3.28 | 3.16 | 3.16 | 24,556,500 | 79,347,294 |
| 20200828 00:00 | 3.24 | 3.26 | 3.20 | 3.22 | 9,036,100 | 29,182,908 |
| 20200827 00:00 | 3.20 | 3.30 | 3.20 | 3.24 | 24,837,500 | 80,676,738 |
| 20200826 00:00 | 3.22 | 3.26 | 3.18 | 3.20 | 14,428,800 | 46,246,202 |
| 20200825 00:00 | 3.32 | 3.32 | 3.16 | 3.22 | 23,925,200 | 77,024,392 |
| 20200824 00:00 | 3.26 | 3.30 | 3.18 | 3.30 | 14,242,500 | 46,057,504 |
| 20200821 00:00 | 3.28 | 3.34 | 3.22 | 3.26 | 26,801,900 | 88,113,198 |
| 20200820 00:00 | 3.28 | 3.28 | 3.16 | 3.22 | 44,055,500 | 141,436,340 |
| 20200819 00:00 | 3.30 | 3.36 | 3.14 | 3.24 | 38,781,200 | 126,610,426 |
| 20200818 00:00 | 3.40 | 3.42 | 3.24 | 3.32 | 38,618,400 | 128,544,932 |
| 20200817 00:00 | 3.62 | 3.62 | 3.42 | 3.44 | 24,968,300 | 87,109,308 |
| 20200814 00:00 | 3.68 | 3.68 | 3.62 | 3.64 | 7,974,900 | 29,098,048 |
| 20200813 00:00 | 3.72 | 3.76 | 3.60 | 3.68 | 25,282,800 | 92,710,888 |
| 20200811 00:00 | 3.76 | 3.82 | 3.68 | 3.70 | 39,873,600 | 149,229,582 |
| 20200810 00:00 | 3.72 | 3.74 | 3.66 | 3.68 | 18,364,400 | 67,588,786 |
| 20200807 00:00 | 3.74 | 3.76 | 3.70 | 3.70 | 17,424,600 | 64,857,252 |
| 20200806 00:00 | 3.76 | 3.80 | 3.72 | 3.72 | 9,196,100 | 34,589,774 |
| 20200805 00:00 | 3.82 | 3.82 | 3.78 | 3.78 | 6,055,100 | 22,957,060 |
| 20200804 00:00 | 3.80 | 3.82 | 3.78 | 3.82 | 9,068,100 | 34,461,500 |
| 20200803 00:00 | 3.78 | 3.78 | 3.72 | 3.78 | 6,353,400 | 23,862,518 |
| 20200731 00:00 | 3.72 | 3.82 | 3.68 | 3.80 | 23,888,300 | 89,862,174 |
| 20200730 00:00 | 3.68 | 3.86 | 3.64 | 3.74 | 43,908,400 | 164,437,468 |
| 20200729 00:00 | 3.98 | 3.98 | 3.60 | 3.76 | 59,015,400 | 225,417,204 |
| 20200724 00:00 | 4.08 | 4.18 | 3.96 | 4.02 | 211,057,700 | 858,981,912 |
| 20200723 00:00 | 3.92 | 3.94 | 3.88 | 3.90 | 9,737,700 | 37,999,650 |
| 20200722 00:00 | 3.96 | 3.96 | 3.88 | 3.90 | 11,554,800 | 45,207,586 |
| 20200721 00:00 | 3.86 | 3.92 | 3.84 | 3.90 | 15,607,100 | 60,712,430 |
| 20200720 00:00 | 3.88 | 3.92 | 3.82 | 3.86 | 10,203,700 | 39,443,396 |
| 20200717 00:00 | 3.90 | 3.94 | 3.82 | 3.88 | 20,341,300 | 78,581,556 |
| 20200716 00:00 | 3.96 | 3.98 | 3.88 | 3.90 | 16,303,300 | 63,752,928 |
| 20200715 00:00 | 3.96 | 4.04 | 3.92 | 3.94 | 34,993,500 | 138,908,046 |
| 20200714 00:00 | 3.98 | 4.00 | 3.84 | 3.92 | 28,513,100 | 112,159,918 |
| 20200713 00:00 | 4.26 | 4.28 | 4.04 | 4.04 | 102,785,800 | 429,188,050 |
| 20200710 00:00 | 4.00 | 4.18 | 4.00 | 4.18 | 59,114,700 | 243,740,086 |
| 20200709 00:00 | 4.06 | 4.06 | 3.98 | 3.98 | 12,336,000 | 49,414,494 |
| 20200708 00:00 | 4.02 | 4.14 | 3.98 | 4.02 | 24,672,900 | 100,570,164 |
| 20200707 00:00 | 4.04 | 4.08 | 4.00 | 4.02 | 16,428,700 | 66,354,886 |
| 20200703 00:00 | 4.00 | 4.02 | 3.96 | 3.98 | 9,730,500 | 38,759,720 |
| 20200702 00:00 | 4.02 | 4.06 | 3.98 | 4.00 | 11,783,300 | 47,233,702 |
| 20200701 00:00 | 4.02 | 4.10 | 3.96 | 3.98 | 23,513,000 | 94,723,122 |
| 20200630 00:00 | 3.86 | 3.94 | 3.86 | 3.94 | 21,597,100 | 84,359,332 |
Remark : Volume from SET main board.