Historical Price

Filter Dates

Historical price From 15 April 2020 To 14 July 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 16 June 2020 To 29 June 2020 )
11.20 13.30 11.00 12.90 69,245,700 867,500,880
Previous 4 weeks
( 18 May 2020 To 15 June 2020 )
7.30 11.70 7.10 10.90 113,123,500 1,071,172,110
Daily Historical Data
14 July 2020 15.20 15.20 14.70 14.90 11,366,200 169,752,770
13 July 2020 14.60 15.90 14.60 15.40 44,008,700 668,473,380
10 July 2020 13.60 14.20 13.50 14.00 6,256,100 87,237,920
09 July 2020 13.80 13.80 13.50 13.70 2,999,700 40,929,510
08 July 2020 13.60 14.00 13.50 13.60 10,881,800 149,044,440
07 July 2020 13.00 13.40 12.80 13.40 7,633,600 100,730,780
03 July 2020 12.80 13.10 12.70 12.90 2,452,100 31,750,880
02 July 2020 12.70 13.20 12.60 12.80 4,436,300 57,279,890
01 July 2020 12.90 12.90 12.50 12.70 2,096,700 26,433,300
30 June 2020 13.10 13.10 12.80 12.80 3,582,700 46,365,210
29 June 2020 12.60 12.90 12.20 12.90 3,748,900 47,137,280
26 June 2020 13.10 13.20 12.50 12.70 4,531,100 58,360,810
25 June 2020 12.00 12.90 12.00 12.90 5,373,900 66,480,550
24 June 2020 12.90 13.10 12.40 12.40 6,400,000 81,676,090
23 June 2020 13.20 13.30 12.70 12.80 9,971,100 129,460,010
22 June 2020 12.80 13.10 12.60 13.10 8,967,200 115,846,180
19 June 2020 12.30 13.20 12.30 12.90 16,946,400 216,558,240
18 June 2020 11.20 11.60 11.20 11.50 3,401,900 39,007,680
17 June 2020 11.20 11.50 11.00 11.20 4,836,700 54,575,150
16 June 2020 11.20 11.80 11.20 11.30 5,068,500 58,398,890
15 June 2020 11.20 11.70 10.90 10.90 6,032,300 67,984,630
12 June 2020 10.70 11.50 10.20 11.40 5,628,200 61,512,170
11 June 2020 11.10 11.50 10.80 11.10 2,981,200 33,098,860
10 June 2020 11.10 11.50 10.50 11.30 6,572,600 72,391,420
09 June 2020 10.20 11.70 10.20 10.90 12,213,500 133,681,900
08 June 2020 10.20 10.30 10.00 10.20 1,758,200 17,802,310
05 June 2020 10.30 10.50 10.10 10.20 3,166,600 32,493,280
04 June 2020 10.10 10.60 9.95 10.40 6,148,600 63,347,940
02 June 2020 10.20 10.20 9.95 10.00 1,964,800 19,736,325
01 June 2020 9.60 10.50 9.60 9.95 9,875,800 98,624,995
29 May 2020 8.25 9.45 8.25 9.45 12,625,600 114,446,455
28 May 2020 8.50 8.55 8.25 8.25 2,040,000 17,067,340
27 May 2020 8.40 8.50 8.30 8.45 2,940,800 24,691,945
26 May 2020 8.55 8.60 8.40 8.40 2,965,400 25,072,290
25 May 2020 8.55 8.55 8.35 8.45 2,256,200 19,079,530
22 May 2020 8.35 8.50 8.10 8.45 4,263,000 35,239,835
21 May 2020 8.25 8.60 8.10 8.35 7,533,100 62,968,175
20 May 2020 8.00 8.25 7.85 8.20 7,562,600 61,207,175
19 May 2020 7.80 8.05 7.65 7.90 5,715,900 45,064,345
18 May 2020 7.30 7.70 7.10 7.65 8,879,100 65,661,190
15 May 2020 7.30 7.35 7.15 7.25 4,490,800 32,407,845
14 May 2020 6.95 7.55 6.90 7.20 11,684,600 85,582,115
13 May 2020 7.00 7.15 6.85 7.05 17,355,200 121,770,925
12 May 2020 6.60 6.80 6.60 6.80 10,128,600 68,346,570
11 May 2020 5.70 6.00 5.70 5.95 5,759,600 33,937,455
08 May 2020 5.45 5.55 5.45 5.50 192,900 1,061,715
07 May 2020 5.70 5.70 5.45 5.45 1,254,700 6,955,500
05 May 2020 5.50 5.75 5.50 5.65 915,700 5,135,765
30 April 2020 5.55 5.55 5.50 5.55 588,900 3,260,740
29 April 2020 5.55 5.60 5.50 5.55 487,600 2,704,940
28 April 2020 5.70 5.70 5.45 5.55 2,124,100 11,831,805
27 April 2020 5.60 5.70 5.50 5.70 1,281,100 7,155,770
24 April 2020 5.45 5.60 5.40 5.50 2,685,600 14,676,245
23 April 2020 5.05 5.40 5.05 5.40 1,107,200 5,740,415
22 April 2020 5.15 5.15 5.00 5.10 495,200 2,522,715
21 April 2020 5.10 5.10 4.98 5.05 369,800 1,869,780
20 April 2020 4.98 5.15 4.96 5.10 905,700 4,599,949
17 April 2020 4.92 4.96 4.88 4.96 458,600 2,255,340
16 April 2020 4.90 4.98 4.82 4.86 525,900 2,576,362
15 April 2020 5.25 5.25 4.94 4.96 810,500 4,076,275

Remark : Volume from SET main board.