Filter Dates:
20191113 00:00 To 20200124 00:00
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(20191226 00:00 To 20200110 00:00) |
4.08 | 4.54 | 4.06 | 4.48 | 181,891,800 | 784,487,038 |
|
Previous 4 weeks
(20191126 00:00 To 20191225 00:00) |
4.46 | 4.48 | 4.00 | 4.06 | 427,632,700 | 1,809,102,912 |
| Daily Historical Data | ||||||
| 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 |
| 20200107 00:00 | 4.14 | 4.30 | 4.14 | 4.30 | 11,619,500 | 49,207,218 |
| 20200106 00:00 | 4.22 | 4.22 | 4.08 | 4.12 | 11,175,100 | 46,548,246 |
| 20200103 00:00 | 4.28 | 4.34 | 4.26 | 4.28 | 16,026,100 | 68,989,518 |
| 20200102 00:00 | 4.24 | 4.32 | 4.20 | 4.30 | 22,220,200 | 95,295,308 |
| 20191230 00:00 | 4.10 | 4.24 | 4.10 | 4.22 | 14,279,500 | 59,594,034 |
| 20191227 00:00 | 4.10 | 4.16 | 4.08 | 4.10 | 11,798,400 | 48,548,556 |
| 20191226 00:00 | 4.08 | 4.12 | 4.06 | 4.08 | 6,174,700 | 25,207,836 |
| 20191225 00:00 | 4.08 | 4.14 | 4.06 | 4.06 | 12,689,900 | 51,830,444 |
| 20191224 00:00 | 4.18 | 4.24 | 4.04 | 4.08 | 25,264,600 | 104,315,664 |
| 20191223 00:00 | 4.28 | 4.32 | 4.16 | 4.16 | 6,371,300 | 26,847,438 |
| 20191220 00:00 | 4.18 | 4.32 | 4.16 | 4.32 | 13,053,000 | 55,628,616 |
| 20191219 00:00 | 4.12 | 4.22 | 4.10 | 4.18 | 8,768,900 | 36,446,982 |
| 20191218 00:00 | 4.06 | 4.14 | 4.06 | 4.12 | 22,929,600 | 93,903,652 |
| 20191217 00:00 | 4.12 | 4.16 | 4.06 | 4.06 | 31,040,900 | 127,185,412 |
| 20191216 00:00 | 4.38 | 4.38 | 4.26 | 4.26 | 12,945,300 | 55,557,032 |
| 20191213 00:00 | 4.24 | 4.40 | 4.24 | 4.38 | 35,904,700 | 156,117,496 |
| 20191212 00:00 | 4.14 | 4.24 | 4.14 | 4.20 | 16,422,300 | 68,978,266 |
| 20191211 00:00 | 4.10 | 4.18 | 4.10 | 4.12 | 5,651,100 | 23,387,114 |
| 20191209 00:00 | 4.16 | 4.20 | 4.00 | 4.08 | 36,942,100 | 150,426,148 |
| 20191206 00:00 | 4.26 | 4.32 | 4.16 | 4.16 | 13,806,900 | 58,611,604 |
| 20191204 00:00 | 4.26 | 4.30 | 4.24 | 4.24 | 4,608,500 | 19,629,662 |
| 20191203 00:00 | 4.26 | 4.34 | 4.26 | 4.28 | 8,367,300 | 35,951,672 |
| 20191202 00:00 | 4.32 | 4.38 | 4.24 | 4.28 | 12,238,700 | 52,667,616 |
| 20191129 00:00 | 4.22 | 4.34 | 4.14 | 4.32 | 34,731,600 | 147,121,956 |
| 20191128 00:00 | 4.36 | 4.38 | 4.20 | 4.22 | 52,791,400 | 224,105,894 |
| 20191127 00:00 | 4.36 | 4.44 | 4.32 | 4.34 | 34,115,600 | 148,892,408 |
| 20191126 00:00 | 4.46 | 4.48 | 4.32 | 4.32 | 38,989,000 | 171,497,836 |
| 20191125 00:00 | 4.46 | 4.46 | 4.34 | 4.46 | 47,139,700 | 207,713,858 |
| 20191122 00:00 | 4.70 | 4.72 | 4.48 | 4.48 | 72,399,400 | 334,946,566 |
| 20191121 00:00 | 4.58 | 4.66 | 4.58 | 4.64 | 56,166,700 | 259,646,436 |
| 20191120 00:00 | 4.60 | 4.68 | 4.54 | 4.58 | 80,713,500 | 372,526,670 |
| 20191119 00:00 | 4.50 | 4.64 | 4.44 | 4.64 | 106,974,200 | 488,831,252 |
| 20191118 00:00 | 4.30 | 4.54 | 4.26 | 4.54 | 145,271,100 | 644,047,018 |
| 20191115 00:00 | 4.34 | 4.36 | 3.98 | 4.20 | 138,770,700 | 578,589,972 |
| 20191114 00:00 | 4.68 | 4.74 | 4.24 | 4.28 | 219,309,000 | 994,640,940 |
| 20191113 00:00 | 4.50 | 5.05 | 4.48 | 4.64 | 1,188,753,900 | 5,611,795,716 |
Remark : Volume from SET main board.