From
To
Historical price From 06 Mar 2020 To 04 Jun 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(07 May 2020 To 20 May 2020)
4.40 5.00 4.18 4.90 5,689,200 27,643,342
Previous 4 weeks
(03 Apr 2020 To 05 May 2020)
3.08 4.76 3.06 4.36 6,186,000 24,717,058
Daily Historical Data
04 Jun 2020 4.60 4.60 4.54 4.54 160,600 733,412
02 Jun 2020 4.70 4.70 4.56 4.56 508,100 2,352,996
01 Jun 2020 4.80 4.84 4.68 4.70 1,311,800 6,256,102
29 May 2020 4.88 4.90 4.80 4.80 870,800 4,193,356
28 May 2020 - - - - 0 0
27 May 2020 4.88 4.96 4.88 4.92 177,000 869,968
26 May 2020 4.80 4.90 4.80 4.88 577,600 2,810,840
25 May 2020 4.76 4.82 4.76 4.80 385,600 1,851,340
22 May 2020 4.86 4.86 4.78 4.78 396,400 1,907,868
21 May 2020 5.00 5.00 4.84 4.86 560,300 2,737,390
20 May 2020 4.90 4.98 4.90 4.90 1,069,700 5,267,310
19 May 2020 5.00 5.00 4.80 4.86 579,800 2,848,622
18 May 2020 4.90 5.00 4.90 5.00 1,201,500 5,973,956
15 May 2020 4.30 4.82 4.28 4.82 2,758,200 13,208,184
14 May 2020 4.20 4.20 4.18 4.20 16,700 70,080
13 May 2020 4.28 4.28 4.28 4.28 3,400 14,552
12 May 2020 4.30 4.30 4.28 4.30 15,900 68,330
11 May 2020 4.36 4.36 4.30 4.30 700 3,032
08 May 2020 4.30 4.38 4.30 4.36 27,600 120,422
07 May 2020 4.40 4.40 4.34 4.36 15,700 68,854
05 May 2020 4.48 4.48 4.36 4.36 119,700 526,294
30 Apr 2020 4.40 4.60 4.40 4.50 407,400 1,824,968
29 Apr 2020 4.40 4.50 4.38 4.38 212,800 939,120
28 Apr 2020 4.04 4.56 4.04 4.40 144,100 635,528
27 Apr 2020 4.44 4.70 4.00 4.40 348,700 1,517,778
24 Apr 2020 4.60 4.62 4.40 4.40 672,300 3,015,666
23 Apr 2020 4.76 4.76 4.40 4.60 1,253,700 5,752,746
22 Apr 2020 3.94 4.14 3.88 4.14 675,300 2,786,520
21 Apr 2020 3.16 3.60 3.16 3.60 987,800 3,479,030
20 Apr 2020 3.08 3.18 3.08 3.14 54,400 170,772
17 Apr 2020 3.12 3.14 3.10 3.12 265,300 826,836
16 Apr 2020 3.18 3.18 3.14 3.14 15,800 49,728
15 Apr 2020 3.48 3.48 3.14 3.18 65,200 208,434
14 Apr 2020 3.10 3.14 3.10 3.14 110,200 343,828
13 Apr 2020 3.08 3.12 3.08 3.10 258,800 801,866
10 Apr 2020 3.06 3.10 3.06 3.08 79,400 244,556
09 Apr 2020 3.10 3.12 3.06 3.08 170,400 525,262
08 Apr 2020 3.10 3.12 3.08 3.10 78,700 243,874
07 Apr 2020 3.10 3.14 3.10 3.10 210,300 652,500
03 Apr 2020 3.08 3.10 3.08 3.08 55,700 171,752
02 Apr 2020 3.10 3.10 3.08 3.10 60,600 187,350
01 Apr 2020 3.14 3.14 3.14 3.14 26,600 83,524
31 Mar 2020 3.16 3.16 3.16 3.16 18,400 58,144
30 Mar 2020 3.16 3.16 3.16 3.16 8,900 28,124
27 Mar 2020 3.18 3.18 3.16 3.16 105,000 331,900
26 Mar 2020 3.16 3.16 3.16 3.16 220,000 695,200
25 Mar 2020 3.20 3.20 3.04 3.16 346,200 1,099,540
24 Mar 2020 3.18 3.20 3.18 3.18 1,050,000 3,339,900
23 Mar 2020 3.20 3.20 3.14 3.14 5,700 18,030
20 Mar 2020 3.24 3.26 3.12 3.24 1,345,300 4,359,174
19 Mar 2020 3.14 3.14 3.10 3.12 72,800 226,122
18 Mar 2020 3.10 3.50 3.10 3.14 685,900 2,173,570
17 Mar 2020 3.20 3.20 3.10 3.10 30,000 93,020
16 Mar 2020 3.10 3.48 3.02 3.40 183,300 600,670
13 Mar 2020 3.88 3.90 3.00 3.50 129,100 488,992
12 Mar 2020 3.66 3.92 3.34 3.90 77,800 288,122
11 Mar 2020 3.92 3.92 3.70 3.92 14,300 53,436
10 Mar 2020 3.92 3.92 3.50 3.92 6,900 25,836
09 Mar 2020 3.94 4.12 3.94 3.94 12,100 47,702
06 Mar 2020 4.16 4.16 4.14 4.16 10,200 42,402

Remark : Volume from SET main board.