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.