Filter Dates:

Historical price from Jan 10, 2020 to Apr 03, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(09/03/2020 to 20/03/2020)
1.40 1.40 0.97 1.05 3,203,500 3,370,272
Previous 4 weeks
(07/02/2020 to 06/03/2020)
1.80 2.00 1.18 1.40 5,615,200 8,513,891
Daily Historical Data
03/04/2020 1.00 1.01 0.99 0.99 96,400 96,101
02/04/2020 0.98 1.02 0.97 1.00 272,200 268,870
01/04/2020 1.00 1.00 0.98 1.00 71,800 71,505
31/03/2020 1.01 1.01 0.99 0.99 301,400 302,535
30/03/2020 1.00 1.05 0.98 1.02 192,300 192,301
27/03/2020 0.99 1.01 0.99 1.00 75,100 75,090
26/03/2020 1.08 1.08 0.98 1.00 90,500 89,981
25/03/2020 1.00 1.00 0.96 1.00 176,700 170,854
24/03/2020 0.98 0.99 0.95 0.97 371,000 360,733
23/03/2020 1.00 1.00 0.97 1.00 88,500 87,386
20/03/2020 0.99 1.06 0.99 1.05 53,000 54,526
19/03/2020 0.99 1.00 0.97 0.99 231,000 228,160
18/03/2020 0.99 1.03 0.99 1.00 135,600 135,865
17/03/2020 1.00 1.03 0.98 0.99 221,800 221,352
16/03/2020 1.00 1.04 0.99 0.99 516,700 522,180
13/03/2020 1.00 1.07 0.97 1.00 687,900 688,840
12/03/2020 1.15 1.21 0.99 1.21 823,900 829,293
11/03/2020 1.28 1.28 1.20 1.24 107,000 130,084
10/03/2020 1.30 1.31 1.27 1.30 162,000 208,714
09/03/2020 1.40 1.40 1.28 1.30 264,600 351,258
06/03/2020 1.37 1.41 1.36 1.40 147,500 205,162
05/03/2020 1.35 1.50 1.32 1.37 133,300 187,443
04/03/2020 1.31 1.33 1.30 1.33 108,600 142,208
03/03/2020 1.27 1.41 1.27 1.32 206,100 273,123
02/03/2020 1.26 1.32 1.26 1.29 267,300 340,946
28/02/2020 1.30 1.31 1.26 1.31 1,019,300 1,298,402
27/02/2020 1.30 1.35 1.18 1.30 1,277,000 1,613,429
26/02/2020 1.62 1.62 1.45 1.47 412,800 623,409
25/02/2020 1.68 1.68 1.60 1.66 62,500 102,889
24/02/2020 1.75 1.79 1.65 1.69 84,900 144,387
21/02/2020 1.78 1.78 1.76 1.77 64,000 113,064
20/02/2020 1.78 1.79 1.77 1.77 22,700 40,391
19/02/2020 1.74 1.85 1.74 1.78 247,600 436,157
18/02/2020 1.89 1.90 1.85 1.85 148,200 279,153
17/02/2020 1.91 1.92 1.87 1.87 58,700 111,193
14/02/2020 1.90 1.99 1.88 1.91 731,600 1,428,877
13/02/2020 1.82 2.00 1.81 1.89 392,100 754,351
12/02/2020 1.85 1.85 1.80 1.82 116,400 210,117
11/02/2020 1.82 1.90 1.80 1.80 100,300 183,447
07/02/2020 1.80 1.82 1.80 1.82 14,300 25,743
06/02/2020 1.81 1.82 1.81 1.81 17,200 31,232
05/02/2020 1.86 1.90 1.81 1.81 14,700 26,876
04/02/2020 1.78 1.84 1.78 1.83 54,000 98,261
03/02/2020 1.81 1.81 1.74 1.79 47,400 84,656
31/01/2020 1.80 1.83 1.80 1.83 38,000 68,872
30/01/2020 1.83 1.84 1.78 1.80 135,800 244,782
29/01/2020 1.69 1.86 1.69 1.84 19,200 34,239
28/01/2020 1.85 1.89 1.82 1.82 144,900 265,626
27/01/2020 1.85 1.88 1.85 1.85 170,800 317,523
24/01/2020 1.98 1.98 1.96 1.96 7,600 14,906
23/01/2020 2.00 2.00 1.96 1.96 29,800 59,166
22/01/2020 2.00 2.00 1.95 1.96 35,500 69,836
21/01/2020 2.00 2.00 1.95 1.97 261,600 517,036
20/01/2020 2.06 2.06 1.99 2.02 333,700 670,366
17/01/2020 1.98 2.12 1.96 2.00 1,909,700 3,893,486
16/01/2020 1.90 1.99 1.89 1.94 964,200 1,857,761
15/01/2020 1.86 1.88 1.86 1.88 305,600 572,447
14/01/2020 1.86 1.87 1.86 1.86 140,500 261,516
13/01/2020 1.87 1.87 1.86 1.86 266,900 497,540
10/01/2020 1.86 1.88 1.86 1.87 1,800 3,367

Remark : Volume from SET main board.