Stock Information

Filter Dates :

Historical price from 12 May 2020 To 07 Aug 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09 Jul 2020 To 22 Jul 2020)		 2.74 2.86 2.66 2.76 259,491,500 717,576,450
Previous 4 weeks
(10 Jun 2020 To 08 Jul 2020)		 2.88 2.88 2.56 2.74 559,789,700 1,527,227,742
Daily Historical Data
07 Aug 2020 2.70 2.76 2.68 2.68 19,781,200 53,607,882
06 Aug 2020 2.70 2.74 2.68 2.70 19,921,700 54,206,472
05 Aug 2020 2.72 2.74 2.68 2.68 16,118,400 43,557,590
04 Aug 2020 2.68 2.72 2.66 2.72 26,997,500 72,771,294
03 Aug 2020 2.68 2.68 2.62 2.66 23,974,200 63,627,848
31 Jul 2020 2.66 2.68 2.62 2.68 24,004,100 63,667,720
30 Jul 2020 2.76 2.78 2.62 2.66 62,334,800 167,289,972
29 Jul 2020 2.82 2.84 2.74 2.76 42,235,100 117,759,008
24 Jul 2020 2.86 2.86 2.80 2.82 57,132,400 161,912,720
23 Jul 2020 2.76 2.88 2.76 2.88 105,649,900 301,100,332
22 Jul 2020 2.84 2.86 2.76 2.76 34,465,700 96,805,134
21 Jul 2020 2.76 2.82 2.76 2.80 62,779,800 175,176,980
20 Jul 2020 2.72 2.74 2.70 2.70 7,154,300 19,473,136
17 Jul 2020 2.72 2.72 2.68 2.70 8,384,600 22,639,792
16 Jul 2020 2.74 2.78 2.70 2.70 14,225,400 38,885,068
15 Jul 2020 2.70 2.74 2.68 2.74 13,118,200 35,586,520
14 Jul 2020 2.72 2.72 2.66 2.66 25,864,500 69,542,124
13 Jul 2020 2.76 2.82 2.72 2.74 56,624,800 157,585,738
10 Jul 2020 2.76 2.80 2.72 2.74 17,934,600 49,481,624
09 Jul 2020 2.74 2.80 2.74 2.76 18,939,600 52,400,334
08 Jul 2020 2.78 2.80 2.74 2.74 31,726,700 87,962,494
07 Jul 2020 2.72 2.80 2.72 2.78 60,278,900 166,433,686
03 Jul 2020 2.70 2.72 2.66 2.70 17,864,700 48,082,270
02 Jul 2020 2.66 2.70 2.62 2.68 21,092,400 56,111,518
01 Jul 2020 2.62 2.64 2.58 2.64 10,895,700 28,466,660
30 Jun 2020 2.62 2.64 2.60 2.60 23,234,300 60,869,428
29 Jun 2020 2.64 2.66 2.58 2.60 21,483,200 56,078,384
26 Jun 2020 2.64 2.68 2.64 2.64 14,920,000 39,747,820
25 Jun 2020 2.62 2.68 2.56 2.64 31,811,700 83,063,050
24 Jun 2020 2.72 2.74 2.62 2.64 27,464,300 73,462,326
23 Jun 2020 2.74 2.74 2.68 2.72 15,313,800 41,589,780
22 Jun 2020 2.76 2.78 2.68 2.72 15,979,900 43,576,136
19 Jun 2020 2.80 2.84 2.76 2.76 21,945,700 61,151,576
18 Jun 2020 2.80 2.82 2.76 2.78 15,736,800 43,907,734
17 Jun 2020 2.74 2.84 2.72 2.82 36,030,500 100,543,338
16 Jun 2020 2.74 2.76 2.70 2.74 20,519,600 56,084,220
15 Jun 2020 2.74 2.76 2.64 2.68 29,981,300 81,050,762
12 Jun 2020 2.64 2.76 2.62 2.76 37,812,300 101,144,324
11 Jun 2020 2.82 2.88 2.72 2.76 48,334,200 135,056,680
10 Jun 2020 2.88 2.88 2.82 2.84 57,363,700 162,845,556
09 Jun 2020 2.86 2.92 2.84 2.86 93,321,900 269,097,388
08 Jun 2020 2.88 2.90 2.82 2.84 35,333,600 101,167,074
05 Jun 2020 2.86 2.88 2.82 2.86 22,398,900 64,012,094
04 Jun 2020 2.86 2.90 2.84 2.86 36,722,600 105,399,840
02 Jun 2020 2.82 2.88 2.80 2.82 72,747,600 207,035,920
01 Jun 2020 2.86 2.88 2.80 2.80 48,795,500 138,298,732
29 May 2020 2.84 2.90 2.80 2.84 45,204,300 128,574,724
28 May 2020 2.92 2.96 2.82 2.84 78,777,900 227,229,734
27 May 2020 2.92 2.96 2.88 2.90 48,635,000 141,710,372
26 May 2020 2.92 2.94 2.88 2.88 15,661,800 45,554,442
25 May 2020 2.90 2.94 2.86 2.92 21,493,000 62,529,356
22 May 2020 2.92 2.94 2.84 2.88 24,548,300 70,730,390
21 May 2020 2.96 3.00 2.90 2.94 62,853,100 185,514,654
20 May 2020 2.86 2.94 2.84 2.94 58,094,800 168,964,272
19 May 2020 2.88 2.90 2.84 2.86 25,525,600 73,231,468
18 May 2020 2.90 2.92 2.82 2.84 35,105,500 100,475,006
15 May 2020 2.86 2.92 2.84 2.86 69,682,300 200,859,220
14 May 2020 2.80 2.86 2.74 2.82 92,061,000 259,031,446
13 May 2020 2.68 2.78 2.68 2.78 46,525,900 127,664,776
12 May 2020 2.70 2.78 2.66 2.70 52,389,700 142,073,310

Remark : Volume from SET main board.