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.