Historical Price

Filter Dates:

Historical price From 07 April 2020 To 03 July 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 08 June 2020 To 19 June 2020 )
14.30 14.50 13.70 13.90 330,900 4,662,160
Previous 4 weeks
( 08 May 2020 To 05 June 2020 )
14.00 14.70 13.60 14.20 1,691,400 23,465,370
Daily Historical Data
03 July 2020 13.10 13.90 13.10 13.90 59,200 792,890
02 July 2020 13.40 13.40 13.00 13.10 183,200 2,433,150
01 July 2020 13.60 13.60 13.40 13.40 113,000 1,520,130
30 June 2020 13.60 13.60 13.50 13.50 108,300 1,472,760
29 June 2020 13.80 13.80 13.50 13.50 44,800 611,420
26 June 2020 13.60 13.80 13.50 13.70 22,300 304,370
25 June 2020 13.70 13.70 13.60 13.60 13,300 182,100
24 June 2020 14.00 14.10 14.00 14.00 8,100 113,410
23 June 2020 13.70 14.00 13.70 14.00 64,700 900,190
22 June 2020 13.80 13.80 13.70 13.70 37,800 520,370
19 June 2020 13.80 13.90 13.80 13.90 105,700 1,469,000
18 June 2020 14.20 14.20 13.70 13.80 40,700 563,080
17 June 2020 - - - - 0 0
16 June 2020 14.20 14.20 14.20 14.20 44,700 634,740
15 June 2020 - - - - 0 0
12 June 2020 14.10 14.30 14.00 14.30 45,200 642,140
11 June 2020 14.20 14.30 14.20 14.30 18,100 258,820
10 June 2020 14.20 14.50 14.20 14.40 32,100 461,850
09 June 2020 14.20 14.20 14.20 14.20 21,600 306,720
08 June 2020 14.30 14.30 14.20 14.20 22,800 325,810
05 June 2020 14.30 14.40 14.20 14.20 206,900 2,940,320
04 June 2020 - - - - 0 0
02 June 2020 14.40 14.40 14.40 14.40 14,000 201,600
01 June 2020 14.20 14.30 14.20 14.30 98,200 1,394,580
29 May 2020 14.20 14.40 14.20 14.40 12,400 178,320
28 May 2020 14.10 14.40 14.10 14.20 59,700 846,890
27 May 2020 14.10 14.70 14.10 14.20 62,000 881,950
26 May 2020 14.10 14.20 14.10 14.20 7,000 99,060
25 May 2020 14.20 14.20 14.20 14.20 2,100 29,820
22 May 2020 14.20 14.30 14.20 14.20 25,400 360,750
21 May 2020 14.50 14.50 14.20 14.20 20,100 285,550
20 May 2020 - - - - 0 0
19 May 2020 - - - - 0 0
18 May 2020 13.90 14.00 13.90 14.00 13,900 194,570
15 May 2020 13.80 14.00 13.80 13.90 58,500 813,160
14 May 2020 13.90 13.90 13.80 13.80 3,300 45,820
13 May 2020 13.80 14.00 13.70 13.70 108,700 1,492,370
12 May 2020 13.70 13.80 13.70 13.70 317,000 4,343,200
11 May 2020 13.70 13.90 13.70 13.70 360,500 4,955,120
08 May 2020 14.00 14.00 13.60 13.60 321,700 4,402,290
07 May 2020 14.20 14.20 13.90 13.90 599,200 8,368,080
05 May 2020 14.50 14.50 14.00 14.20 329,500 4,647,620
30 April 2020 14.60 14.70 14.50 14.50 492,000 7,183,670
29 April 2020 14.60 14.60 14.60 14.60 137,200 2,003,120
28 April 2020 14.90 14.90 14.50 14.50 307,600 4,477,620
27 April 2020 14.90 14.90 14.90 14.90 1,100 16,390
24 April 2020 14.40 14.40 14.40 14.40 97,600 1,405,440
23 April 2020 14.40 14.40 14.40 14.40 1,000 14,400
22 April 2020 14.40 14.40 14.40 14.40 23,300 335,520
21 April 2020 14.50 14.50 14.40 14.50 248,800 3,607,410
20 April 2020 14.40 14.70 14.40 14.70 89,400 1,296,790
17 April 2020 14.40 14.40 14.40 14.40 408,400 5,880,960
16 April 2020 14.30 14.30 14.30 14.30 14,700 210,210
15 April 2020 14.20 14.30 14.20 14.30 159,700 2,268,660
14 April 2020 14.00 14.30 14.00 14.30 35,100 495,170
13 April 2020 13.80 14.10 13.80 14.10 78,700 1,109,520
10 April 2020 13.80 13.80 13.80 13.80 62,100 856,980
09 April 2020 13.80 13.80 13.70 13.80 252,100 3,475,760
08 April 2020 13.80 13.90 13.80 13.90 62,000 855,640
07 April 2020 14.10 14.10 13.50 13.80 56,500 768,690
Remark : Volume from SET main board.