Filter Dates:

Historical price from Mar 06, 2020 to Jun 04, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(07/05/2020 to 20/05/2020)
1.26 1.27 1.03 1.15 71,923,000 81,042,014
Previous 4 weeks
(03/04/2020 to 05/05/2020)
1.00 1.37 0.95 1.26 141,064,800 169,426,307
Daily Historical Data
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
05/05/2020 1.31 1.31 1.24 1.26 3,442,200 4,394,677
30/04/2020 1.33 1.37 1.31 1.32 23,488,700 31,517,769
29/04/2020 1.29 1.30 1.23 1.26 7,558,300 9,566,443
28/04/2020 1.18 1.23 1.18 1.21 1,312,300 1,581,070
27/04/2020 1.22 1.24 1.14 1.19 2,669,100 3,173,315
24/04/2020 1.33 1.33 1.20 1.20 15,229,800 19,209,385
23/04/2020 1.20 1.25 1.13 1.24 38,252,500 46,734,674
22/04/2020 0.99 1.10 0.97 1.09 9,660,700 10,247,377
21/04/2020 0.99 0.99 0.95 0.98 2,745,600 2,648,293
20/04/2020 1.02 1.02 0.99 0.99 1,062,300 1,063,683
17/04/2020 1.05 1.05 0.99 1.01 3,529,200 3,570,728
16/04/2020 1.10 1.10 1.02 1.02 2,096,000 2,191,347
15/04/2020 1.11 1.16 1.09 1.09 2,723,800 3,068,482
14/04/2020 1.19 1.19 1.09 1.10 6,959,100 7,928,415
13/04/2020 1.03 1.18 1.02 1.18 11,721,800 13,445,187
10/04/2020 1.02 1.06 1.00 1.03 1,295,800 1,335,674
09/04/2020 1.02 1.04 1.01 1.01 717,100 733,362
08/04/2020 1.05 1.12 1.00 1.00 4,404,300 4,687,882
07/04/2020 1.00 1.11 0.99 1.04 2,099,800 2,232,443
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

Remark : Volume from SET main board.