Filter Dates :
To
Historical price from 07 Apr 2020 To 03 Jul 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 08 Jun 2020 To 19 Jun 2020 )
3.14 3.30 2.90 3.04 3,057,500 9,646,576
Previous 4 weeks
( 08 May 2020 To 05 Jun 2020 )
3.00 3.58 2.88 3.14 3,961,400 12,897,046
Daily Historical Data
03 Jul 2020 3.00 3.00 2.92 2.94 176,000 518,616
02 Jul 2020 2.98 3.00 2.98 2.98 101,300 302,592
01 Jul 2020 2.96 2.96 2.96 2.96 101,600 300,736
30 Jun 2020 3.04 3.04 2.90 2.96 410,700 1,210,972
29 Jun 2020 3.00 3.00 2.92 2.98 255,800 755,486
26 Jun 2020 2.96 3.02 2.96 3.02 232,300 693,288
25 Jun 2020 3.00 3.02 2.94 3.02 328,900 975,440
24 Jun 2020 3.00 3.10 3.00 3.02 145,500 438,472
23 Jun 2020 3.04 3.06 3.00 3.06 102,500 309,510
22 Jun 2020 3.06 3.14 3.04 3.04 79,200 244,928
19 Jun 2020 2.98 3.10 2.98 3.04 136,500 413,000
18 Jun 2020 3.04 3.06 2.98 3.02 116,300 348,822
17 Jun 2020 3.04 3.04 3.00 3.02 139,400 419,680
16 Jun 2020 3.10 3.30 3.00 3.00 1,994,000 6,380,148
15 Jun 2020 3.08 3.10 2.90 3.08 146,500 446,524
12 Jun 2020 3.10 3.14 3.06 3.10 120,300 370,680
11 Jun 2020 3.10 3.14 3.10 3.14 86,700 269,312
10 Jun 2020 3.10 3.14 3.10 3.14 110,300 343,910
09 Jun 2020 3.16 3.16 3.14 3.14 115,300 363,106
08 Jun 2020 3.14 3.20 3.14 3.14 92,200 291,394
05 Jun 2020 3.14 3.16 3.12 3.14 276,500 868,120
04 Jun 2020 3.18 3.24 3.14 3.14 283,500 899,610
02 Jun 2020 3.20 3.24 3.16 3.18 140,200 448,454
01 Jun 2020 3.40 3.58 3.12 3.12 1,336,300 4,659,248
29 May 2020 3.12 3.40 3.12 3.34 315,800 1,038,014
28 May 2020 3.10 3.12 3.08 3.12 58,000 180,260
27 May 2020 3.14 3.14 3.06 3.06 145,100 446,036
26 May 2020 3.10 3.12 3.08 3.10 342,900 1,057,440
25 May 2020 3.10 3.18 2.90 3.10 113,100 345,270
22 May 2020 3.08 3.12 3.08 3.12 30,900 95,810
21 May 2020 3.00 3.10 3.00 3.10 106,500 326,968
20 May 2020 3.22 3.22 3.00 3.00 138,300 427,938
19 May 2020 3.18 3.24 3.10 3.14 93,800 299,558
18 May 2020 3.12 3.12 3.10 3.10 3,500 10,860
15 May 2020 3.12 3.12 3.08 3.10 389,100 1,213,558
14 May 2020 3.20 3.20 3.02 3.10 9,300 28,338
13 May 2020 3.20 3.20 3.10 3.12 26,000 82,850
12 May 2020 3.00 3.12 2.92 3.10 77,800 239,986
11 May 2020 2.88 3.08 2.88 3.02 31,300 95,868
08 May 2020 3.00 3.08 3.00 3.04 43,500 132,860
07 May 2020 3.04 3.12 3.00 3.04 503,000 1,524,830
05 May 2020 3.36 3.38 3.20 3.20 210,100 684,598
30 Apr 2020 3.02 3.40 3.00 3.36 836,300 2,756,646
29 Apr 2020 2.74 3.00 2.64 3.00 780,000 2,263,110
28 Apr 2020 2.40 2.62 2.36 2.62 871,300 2,191,752
27 Apr 2020 2.38 2.40 2.34 2.40 54,700 129,590
24 Apr 2020 2.38 2.42 2.38 2.40 170,000 407,604
23 Apr 2020 2.36 2.38 2.34 2.36 113,600 268,490
22 Apr 2020 2.40 2.44 2.32 2.34 104,700 246,578
21 Apr 2020 2.40 2.42 2.38 2.40 101,000 242,610
20 Apr 2020 2.36 2.44 2.36 2.42 237,900 575,210
17 Apr 2020 2.30 2.36 2.30 2.34 115,000 268,942
16 Apr 2020 2.38 2.38 2.30 2.32 150,000 346,182
15 Apr 2020 2.36 2.38 2.34 2.36 111,200 262,034
14 Apr 2020 2.38 2.38 2.32 2.34 41,700 97,608
13 Apr 2020 2.36 2.38 2.34 2.36 60,200 141,936
10 Apr 2020 2.36 2.36 2.34 2.36 99,500 234,558
09 Apr 2020 2.32 2.50 2.30 2.32 220,100 524,348
08 Apr 2020 2.22 2.28 2.22 2.28 87,300 198,190
07 Apr 2020 2.22 2.26 2.20 2.24 306,500 678,000

Remark : Volume from SET main board.