Historical Price

Filter Dates:

20200407 00:00 To 20200703 00:00

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20200608 00:00 To 20200619 00:00)
4.04 4.32 3.88 4.10 334,348,900 1,381,599,838
Previous 4 weeks
(20200508 00:00 To 20200605 00:00)
3.08 4.00 3.08 4.00 475,265,900 1,709,250,182
Daily Historical Data
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
20200629 00:00 3.76 3.86 3.70 3.82 7,756,900 29,276,088
20200626 00:00 3.80 3.92 3.74 3.78 12,756,400 48,865,834
20200625 00:00 3.76 3.76 3.54 3.72 21,188,500 77,766,424
20200624 00:00 4.00 4.06 3.84 3.84 17,379,300 68,770,822
20200623 00:00 4.06 4.06 3.92 3.94 11,520,500 45,864,304
20200622 00:00 4.10 4.10 3.96 3.96 12,483,900 50,131,624
20200619 00:00 4.12 4.14 4.10 4.10 10,598,000 43,656,448
20200618 00:00 4.12 4.12 4.06 4.08 9,026,400 36,948,054
20200617 00:00 4.12 4.22 4.10 4.12 34,622,100 144,285,378
20200616 00:00 3.94 4.16 3.94 4.12 41,011,300 166,056,110
20200615 00:00 4.06 4.08 3.88 3.88 23,417,800 93,063,574
20200612 00:00 4.00 4.06 3.94 4.06 18,071,400 72,291,852
20200611 00:00 4.22 4.22 4.06 4.10 40,550,200 167,415,432
20200610 00:00 4.26 4.32 4.20 4.22 65,244,100 277,428,734
20200609 00:00 4.14 4.24 4.10 4.22 58,647,800 245,036,770
20200608 00:00 4.04 4.14 4.02 4.14 33,159,800 135,417,486
20200605 00:00 3.76 4.00 3.74 4.00 58,408,000 225,702,080
20200604 00:00 3.76 3.78 3.72 3.72 14,642,300 54,808,574
20200602 00:00 3.78 3.78 3.68 3.72 10,358,700 38,485,388
20200601 00:00 3.70 3.80 3.70 3.74 11,124,500 41,585,838
20200529 00:00 3.74 3.76 3.68 3.68 7,848,000 29,190,578
20200528 00:00 3.76 3.80 3.72 3.72 6,152,200 23,048,292
20200527 00:00 3.76 3.80 3.54 3.78 16,707,600 62,064,654
20200526 00:00 3.76 3.84 3.74 3.76 20,060,800 75,873,518
20200525 00:00 3.70 3.80 3.64 3.74 40,767,800 152,313,406
20200522 00:00 3.62 3.72 3.54 3.68 47,145,200 171,816,012
20200521 00:00 3.68 3.68 3.52 3.56 27,407,800 98,503,988
20200520 00:00 3.62 3.66 3.54 3.60 16,837,600 60,756,370
20200519 00:00 3.66 3.66 3.58 3.60 14,050,600 50,672,106
20200518 00:00 3.70 3.72 3.58 3.58 35,789,400 130,440,620
20200515 00:00 3.44 3.54 3.44 3.48 26,569,200 92,506,914
20200514 00:00 3.38 3.40 3.24 3.40 13,302,700 44,066,462
20200513 00:00 3.36 3.42 3.20 3.36 16,276,100 54,203,746
20200512 00:00 3.40 3.52 3.36 3.36 21,859,600 75,007,228
20200511 00:00 3.24 3.40 3.20 3.38 28,666,400 95,780,364
20200508 00:00 3.08 3.30 3.08 3.26 41,291,400 132,424,044
20200507 00:00 3.04 3.08 2.98 3.08 8,898,700 26,833,648
20200505 00:00 3.06 3.06 3.00 3.04 6,126,800 18,540,096
20200430 00:00 3.10 3.10 3.06 3.06 4,177,900 12,833,414
20200429 00:00 3.06 3.08 3.00 3.06 3,449,700 10,476,860
20200428 00:00 3.02 3.12 3.00 3.04 9,830,700 30,161,132
20200427 00:00 2.98 3.02 2.94 3.02 4,249,700 12,707,360
20200424 00:00 3.12 3.12 2.86 2.96 16,913,500 50,205,150
20200423 00:00 2.98 3.08 2.96 3.08 10,859,300 32,707,132
20200422 00:00 2.82 2.94 2.80 2.94 11,382,400 32,706,708
20200421 00:00 2.70 2.80 2.70 2.80 6,234,100 17,186,712
20200420 00:00 2.70 2.82 2.70 2.74 8,204,100 22,605,010
20200417 00:00 2.72 2.74 2.68 2.70 6,255,300 16,974,450
20200416 00:00 2.64 2.72 2.62 2.66 12,002,400 31,977,464
20200415 00:00 2.66 2.82 2.64 2.64 29,862,400 81,129,420
20200414 00:00 2.68 2.70 2.62 2.64 8,054,500 21,406,194
20200413 00:00 2.60 2.68 2.56 2.64 11,298,100 29,639,722
20200410 00:00 2.54 2.62 2.54 2.58 5,081,100 13,093,900
20200409 00:00 2.66 2.68 2.52 2.54 16,003,800 41,443,138
20200408 00:00 2.48 2.68 2.48 2.60 24,100,000 62,255,998
20200407 00:00 2.50 2.58 2.48 2.50 18,770,500 47,306,832

Remark : Volume from SET main board.