Filter Dates :
To
Historical price from 29 Jun 2020 To 28 Sep 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 28 Aug 2020 To 14 Sep 2020 )
2.86 2.92 2.66 2.66 2,590,700 7,172,992
Previous 4 weeks
( 30 Jul 2020 To 27 Aug 2020 )
2.86 3.18 2.54 2.92 2,396,500 6,926,722
Daily Historical Data
28 Sep 2020 2.84 2.86 2.78 2.82 8,200 23,156
25 Sep 2020 2.76 2.76 2.76 2.76 13,200 36,432
24 Sep 2020 2.78 2.80 2.74 2.80 27,100 75,570
23 Sep 2020 2.80 2.80 2.72 2.80 29,000 81,034
22 Sep 2020 2.94 2.94 2.70 2.80 79,700 221,468
21 Sep 2020 2.98 2.98 2.72 2.90 373,400 1,039,408
18 Sep 2020 2.52 2.76 2.52 2.64 10,500 27,500
17 Sep 2020 - - - - 0 0
16 Sep 2020 2.72 2.72 2.60 2.70 20,200 53,314
15 Sep 2020 2.70 2.70 2.66 2.66 13,600 36,428
14 Sep 2020 2.72 2.72 2.66 2.66 136,800 364,940
11 Sep 2020 2.74 2.76 2.70 2.72 323,300 876,696
10 Sep 2020 2.74 2.76 2.72 2.72 127,400 347,638
09 Sep 2020 2.80 2.80 2.70 2.80 251,100 688,080
08 Sep 2020 2.74 2.78 2.74 2.74 6,400 17,704
03 Sep 2020 2.74 2.80 2.74 2.74 286,300 787,800
02 Sep 2020 2.76 2.82 2.74 2.80 331,800 923,206
01 Sep 2020 2.80 2.84 2.74 2.80 729,400 2,035,408
31 Aug 2020 2.92 2.92 2.84 2.84 52,500 149,988
28 Aug 2020 2.86 2.92 2.82 2.92 345,700 981,532
27 Aug 2020 2.88 2.94 2.88 2.92 99,300 286,324
26 Aug 2020 2.88 2.94 2.86 2.92 296,700 854,964
25 Aug 2020 2.96 2.96 2.88 2.88 315,900 917,336
24 Aug 2020 2.94 2.98 2.94 2.98 221,400 656,246
21 Aug 2020 2.98 2.98 2.94 2.96 39,300 116,464
20 Aug 2020 2.98 3.00 2.92 3.00 6,900 20,492
19 Aug 2020 2.98 2.98 2.90 2.96 66,800 195,694
18 Aug 2020 2.96 3.00 2.92 3.00 25,200 74,388
17 Aug 2020 3.00 3.00 2.96 3.00 9,500 28,300
14 Aug 2020 2.96 3.00 2.96 2.98 18,100 54,040
13 Aug 2020 3.10 3.10 2.94 2.96 44,300 132,124
11 Aug 2020 3.00 3.02 2.98 3.00 45,200 134,802
10 Aug 2020 3.02 3.02 2.98 3.00 128,900 387,102
07 Aug 2020 3.18 3.18 2.90 3.04 50,100 150,252
06 Aug 2020 2.94 2.94 2.82 2.82 19,500 55,562
05 Aug 2020 2.92 2.92 2.82 2.84 249,200 708,088
04 Aug 2020 2.78 2.96 2.78 2.84 320,100 908,862
03 Aug 2020 2.54 2.80 2.54 2.80 25,700 69,006
31 Jul 2020 2.84 2.86 2.80 2.82 151,900 427,438
30 Jul 2020 2.86 2.88 2.82 2.82 262,500 749,238
29 Jul 2020 2.88 2.90 2.88 2.90 18,300 52,848
24 Jul 2020 2.88 2.90 2.86 2.88 46,600 133,586
23 Jul 2020 2.88 2.90 2.88 2.90 35,100 101,220
22 Jul 2020 2.90 2.94 2.88 2.88 71,000 204,824
21 Jul 2020 2.88 2.96 2.88 2.90 76,800 221,324
20 Jul 2020 2.86 2.90 2.86 2.88 26,900 77,486
17 Jul 2020 2.86 2.92 2.86 2.90 47,400 135,670
16 Jul 2020 2.88 2.92 2.88 2.88 63,700 183,490
15 Jul 2020 2.90 2.90 2.88 2.88 23,200 67,260
14 Jul 2020 2.90 2.90 2.88 2.90 72,800 211,082
13 Jul 2020 2.94 2.94 2.90 2.94 141,200 413,120
10 Jul 2020 2.92 2.92 2.82 2.92 125,500 360,644
09 Jul 2020 2.94 2.94 2.86 2.92 256,200 736,644
08 Jul 2020 2.94 2.96 2.90 2.90 591,100 1,726,464
07 Jul 2020 2.94 2.96 2.94 2.96 83,900 246,786
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

Remark : Volume from SET main board.