Filter Dates:

Historical price from May 07, 2020 to Aug 04, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(03/07/2020 to 17/07/2020)
2.16 2.20 1.72 1.90 25,050,700 49,906,067
Previous 4 weeks
(05/06/2020 to 02/07/2020)
1.20 2.30 1.15 2.14 263,165,800 424,449,168
Daily Historical Data
04/08/2020 2.24 2.50 2.24 2.48 10,648,700 26,154,602
03/08/2020 2.22 2.26 2.16 2.20 1,751,400 3,886,750
31/07/2020 2.20 2.26 2.14 2.22 1,579,700 3,471,316
30/07/2020 2.34 2.34 2.14 2.22 3,432,200 7,684,926
29/07/2020 2.46 2.46 2.32 2.32 4,665,000 11,097,752
24/07/2020 2.40 2.48 2.34 2.38 7,145,900 17,164,580
23/07/2020 2.48 2.52 2.30 2.34 13,919,000 33,423,670
22/07/2020 2.34 2.56 2.30 2.56 23,921,200 58,994,986
21/07/2020 2.06 2.24 2.02 2.24 12,762,800 27,434,538
20/07/2020 1.91 1.98 1.86 1.96 2,067,500 3,999,733
17/07/2020 1.96 1.96 1.89 1.90 797,900 1,533,568
16/07/2020 1.94 1.99 1.94 1.94 1,573,400 3,086,779
15/07/2020 1.92 1.97 1.87 1.93 3,396,300 6,553,423
14/07/2020 1.74 1.88 1.72 1.88 2,523,500 4,541,929
13/07/2020 1.93 1.96 1.81 1.81 2,229,700 4,180,060
10/07/2020 1.94 2.04 1.92 1.92 2,378,100 4,657,300
09/07/2020 2.04 2.04 1.95 1.95 2,755,100 5,461,702
08/07/2020 2.10 2.14 2.00 2.02 2,952,900 6,126,554
07/07/2020 2.20 2.20 2.08 2.10 3,994,200 8,514,408
03/07/2020 2.16 2.20 2.10 2.16 2,449,600 5,250,344
02/07/2020 2.18 2.30 2.14 2.14 6,540,800 14,390,716
01/07/2020 1.93 2.14 1.92 2.10 9,938,200 20,436,393
30/06/2020 1.78 1.97 1.76 1.90 11,541,800 22,088,340
29/06/2020 1.71 1.76 1.71 1.76 1,640,200 2,834,807
26/06/2020 1.73 1.82 1.70 1.75 5,738,900 10,151,935
25/06/2020 1.70 1.75 1.68 1.72 5,860,300 10,027,046
24/06/2020 1.85 1.91 1.74 1.77 16,734,800 30,758,568
23/06/2020 1.71 1.84 1.66 1.84 15,873,600 28,178,819
22/06/2020 1.65 1.67 1.60 1.67 1,891,100 3,092,241
19/06/2020 1.70 1.71 1.64 1.66 3,901,100 6,494,574
18/06/2020 1.71 1.73 1.68 1.69 3,560,100 6,067,318
17/06/2020 1.75 1.79 1.69 1.71 15,256,800 26,610,884
16/06/2020 1.59 1.75 1.59 1.74 18,104,500 30,498,595
15/06/2020 1.72 1.76 1.52 1.55 23,608,800 39,540,048
12/06/2020 1.38 1.64 1.34 1.64 29,143,500 45,509,981
11/06/2020 1.44 1.47 1.35 1.43 5,082,200 7,182,012
10/06/2020 1.45 1.47 1.41 1.43 1,882,600 2,695,637
09/06/2020 1.50 1.53 1.37 1.44 10,164,000 14,820,085
08/06/2020 1.47 1.55 1.44 1.52 20,583,200 30,795,444
05/06/2020 1.20 1.35 1.15 1.35 56,119,300 72,275,725
04/06/2020 1.18 1.24 1.18 1.18 36,161,300 43,501,856
02/06/2020 1.09 1.20 1.08 1.20 24,282,400 28,099,449
01/06/2020 1.09 1.09 1.07 1.07 2,923,900 3,157,243
29/05/2020 1.09 1.09 1.05 1.06 4,661,100 4,957,964
28/05/2020 1.10 1.14 1.08 1.08 13,221,000 14,683,999
27/05/2020 1.11 1.12 1.08 1.09 4,068,700 4,464,355
26/05/2020 1.12 1.16 1.08 1.11 23,213,200 26,225,452
25/05/2020 1.04 1.11 1.04 1.09 5,491,600 5,938,764
22/05/2020 1.11 1.11 1.02 1.05 12,926,000 13,676,857
21/05/2020 1.14 1.22 1.10 1.11 23,090,400 26,780,372
20/05/2020 1.12 1.17 1.10 1.15 31,692,600 35,915,451
19/05/2020 1.05 1.12 1.04 1.09 13,991,400 15,235,503
18/05/2020 1.09 1.09 1.03 1.05 2,058,300 2,148,546
15/05/2020 1.07 1.10 1.07 1.08 1,129,000 1,221,183
14/05/2020 1.12 1.12 1.06 1.07 3,644,400 3,950,539
13/05/2020 1.18 1.19 1.08 1.10 7,705,800 8,550,572
12/05/2020 1.18 1.20 1.15 1.18 2,890,100 3,405,104
11/05/2020 1.19 1.22 1.17 1.19 2,822,100 3,356,636
08/05/2020 1.19 1.22 1.17 1.18 2,389,600 2,841,753
07/05/2020 1.26 1.27 1.18 1.19 3,599,700 4,416,727

Remark : Volume from SET main board.