Historical Price

Filter Dates

Historical price From 15 January 2020 To 09 April 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 12 March 2020 To 25 March 2020 )
4.66 4.66 3.62 3.82 7,798,300 31,350,250
Previous 4 weeks
( 13 February 2020 To 11 March 2020 )
6.40 6.80 4.70 4.78 53,504,300 318,374,406
Daily Historical Data
09 April 2020 4.50 4.94 4.50 4.78 976,500 4,611,472
08 April 2020 4.46 4.52 4.42 4.50 268,400 1,199,650
07 April 2020 4.22 4.48 4.20 4.46 1,692,200 7,399,878
03 April 2020 4.18 4.20 4.14 4.18 87,500 365,496
02 April 2020 4.10 4.20 4.10 4.18 209,600 875,896
01 April 2020 4.12 4.24 4.12 4.14 927,800 3,874,330
31 March 2020 4.04 4.16 4.00 4.12 444,500 1,810,266
30 March 2020 3.94 4.00 3.88 3.96 267,900 1,048,978
27 March 2020 4.04 4.10 3.98 4.00 300,700 1,214,698
26 March 2020 3.80 4.02 3.80 4.00 237,400 937,970
25 March 2020 3.88 3.90 3.78 3.82 121,500 463,018
24 March 2020 3.88 3.92 3.72 3.76 328,300 1,242,136
23 March 2020 4.02 4.04 3.70 3.82 509,400 2,014,778
20 March 2020 3.90 4.30 3.84 4.24 1,907,000 7,782,892
19 March 2020 3.80 3.82 3.62 3.82 116,400 436,446
18 March 2020 3.88 3.90 3.78 3.82 1,812,000 7,021,270
17 March 2020 3.70 4.48 3.70 3.78 311,300 1,180,740
16 March 2020 3.90 4.06 3.72 3.74 555,800 2,137,686
13 March 2020 4.08 4.30 3.90 4.10 856,600 3,477,166
12 March 2020 4.66 4.66 4.18 4.30 1,280,000 5,594,118
11 March 2020 4.82 4.90 4.76 4.78 292,800 1,409,652
10 March 2020 4.78 4.86 4.78 4.82 369,100 1,777,136
09 March 2020 4.80 4.88 4.70 4.74 1,111,800 5,317,152
06 March 2020 5.05 5.10 5.00 5.05 255,900 1,292,920
05 March 2020 5.15 5.35 5.15 5.15 2,118,700 11,106,960
04 March 2020 4.98 5.20 4.98 5.10 1,412,000 7,165,214
03 March 2020 4.88 5.10 4.88 5.10 1,678,000 8,326,828
02 March 2020 5.00 5.05 4.70 4.82 1,646,200 8,000,923
28 February 2020 5.00 5.10 4.94 4.98 2,171,400 10,865,533
27 February 2020 5.05 5.30 4.88 5.25 1,526,100 7,789,338
26 February 2020 5.60 5.65 5.15 5.15 2,275,500 12,373,975
25 February 2020 5.85 5.90 5.50 5.70 2,991,600 16,946,965
24 February 2020 5.95 6.00 5.80 5.80 3,397,400 20,156,750
21 February 2020 5.80 6.05 5.75 6.05 2,124,300 12,527,740
20 February 2020 5.95 5.95 5.70 5.85 3,285,900 19,109,220
19 February 2020 6.40 6.50 5.95 6.00 5,832,400 35,745,715
18 February 2020 6.65 6.65 6.35 6.35 2,955,900 19,261,015
17 February 2020 6.55 6.75 6.50 6.70 4,875,400 32,357,260
14 February 2020 6.70 6.70 6.40 6.50 5,063,000 33,169,040
13 February 2020 6.40 6.80 6.35 6.70 8,120,900 53,675,070
12 February 2020 6.60 6.60 6.30 6.35 7,059,000 45,265,305
11 February 2020 6.45 6.60 6.40 6.50 10,712,200 69,617,900
07 February 2020 5.80 6.30 5.75 6.25 8,961,800 53,734,995
06 February 2020 5.70 5.80 5.65 5.70 1,608,200 9,180,740
05 February 2020 5.55 5.65 5.45 5.65 1,385,000 7,680,060
04 February 2020 5.50 5.50 5.40 5.45 497,900 2,714,805
03 February 2020 5.60 5.60 5.40 5.45 774,300 4,221,155
31 January 2020 5.55 5.70 5.50 5.60 1,064,500 5,966,085
30 January 2020 5.45 5.55 5.35 5.55 571,800 3,091,800
29 January 2020 5.50 5.50 5.35 5.45 955,500 5,182,700
28 January 2020 5.55 5.75 5.35 5.35 2,375,300 13,119,680
27 January 2020 5.70 5.70 5.50 5.60 1,694,800 9,513,960
24 January 2020 5.95 6.10 5.80 5.80 2,082,900 12,349,150
23 January 2020 5.90 5.95 5.75 5.95 1,584,200 9,297,315
22 January 2020 5.80 6.00 5.65 5.90 3,488,300 20,504,695
21 January 2020 5.95 5.95 5.60 5.70 1,373,000 7,878,825
20 January 2020 6.00 6.05 5.75 5.90 3,090,200 18,265,210
17 January 2020 5.60 6.10 5.60 5.95 7,773,900 45,719,680
16 January 2020 5.35 5.55 5.35 5.50 1,815,100 9,927,910
15 January 2020 5.30 5.35 5.25 5.35 371,400 1,968,290

Remark : Volume from SET main board.