Filter Dates :

Historical price from 08 Jan 2020 To 01 Apr 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05 Mar 2020 To 18 Mar 2020)
2.54 2.60 1.85 1.95 339,101,700 736,829,965
Previous 4 weeks
(05 Feb 2020 To 04 Mar 2020)
2.60 2.80 2.30 2.50 449,618,100 1,157,594,254
Daily Historical Data
01 Apr 2020 2.20 2.26 2.14 2.18 29,518,400 64,720,756
31 Mar 2020 2.12 2.24 2.10 2.20 40,582,700 88,530,438
30 Mar 2020 2.04 2.10 2.02 2.08 9,959,500 20,559,222
27 Mar 2020 2.06 2.12 2.06 2.06 38,581,100 80,402,690
26 Mar 2020 2.00 2.06 1.99 2.04 21,038,000 42,546,076
25 Mar 2020 2.06 2.08 2.00 2.00 67,442,300 136,110,390
24 Mar 2020 2.08 2.10 1.99 2.00 30,511,600 61,690,724
23 Mar 2020 2.04 2.08 1.98 2.00 30,574,500 61,860,331
20 Mar 2020 2.14 2.24 2.06 2.18 36,980,700 79,902,964
19 Mar 2020 1.91 2.08 1.90 2.08 32,682,600 65,222,723
18 Mar 2020 2.04 2.06 1.93 1.95 35,121,700 69,514,701
17 Mar 2020 1.93 1.96 1.89 1.91 37,027,400 71,270,165
16 Mar 2020 1.95 2.12 1.90 1.94 42,050,300 83,583,234
13 Mar 2020 1.98 2.20 1.85 2.04 74,492,200 152,680,221
12 Mar 2020 2.34 2.36 2.10 2.20 42,874,200 95,211,690
11 Mar 2020 2.44 2.48 2.38 2.44 17,254,600 41,939,404
10 Mar 2020 2.40 2.44 2.38 2.42 13,514,400 32,502,402
09 Mar 2020 2.40 2.48 2.36 2.40 37,959,900 91,551,656
06 Mar 2020 2.50 2.56 2.48 2.52 20,147,600 50,807,262
05 Mar 2020 2.54 2.60 2.52 2.54 18,659,400 47,769,230
04 Mar 2020 2.48 2.54 2.44 2.50 16,687,800 41,803,898
03 Mar 2020 2.50 2.50 2.42 2.48 13,919,500 34,190,146
02 Mar 2020 2.46 2.50 2.34 2.44 28,148,000 67,869,320
28 Feb 2020 2.38 2.48 2.34 2.46 31,476,800 76,145,668
27 Feb 2020 2.42 2.46 2.34 2.46 31,241,000 75,799,664
26 Feb 2020 2.50 2.52 2.38 2.40 34,581,100 84,322,040
25 Feb 2020 2.48 2.54 2.30 2.42 33,700,700 81,243,138
24 Feb 2020 2.58 2.58 2.48 2.48 18,733,700 47,635,980
21 Feb 2020 2.60 2.64 2.56 2.60 8,856,800 22,994,640
20 Feb 2020 2.64 2.66 2.56 2.60 22,023,900 57,187,730
19 Feb 2020 2.72 2.72 2.64 2.64 17,573,200 46,976,604
18 Feb 2020 2.70 2.72 2.66 2.72 9,372,900 25,235,048
17 Feb 2020 2.72 2.74 2.68 2.70 8,188,000 22,154,406
14 Feb 2020 2.72 2.74 2.68 2.70 20,017,400 54,175,630
13 Feb 2020 2.76 2.76 2.70 2.72 15,782,800 43,274,288
12 Feb 2020 2.74 2.80 2.72 2.74 45,209,900 124,617,398
11 Feb 2020 2.68 2.76 2.68 2.72 40,429,300 110,193,854
07 Feb 2020 2.68 2.70 2.62 2.66 22,564,900 60,019,648
06 Feb 2020 2.64 2.68 2.62 2.66 16,007,600 42,489,700
05 Feb 2020 2.60 2.64 2.56 2.62 15,102,800 39,265,454
04 Feb 2020 2.56 2.58 2.42 2.58 20,525,200 51,474,918
03 Feb 2020 2.62 2.62 2.50 2.54 23,502,000 60,131,014
31 Jan 2020 2.70 2.70 2.62 2.64 13,528,100 35,830,338
30 Jan 2020 2.64 2.72 2.64 2.68 26,848,500 71,934,742
29 Jan 2020 2.64 2.66 2.60 2.66 14,172,400 37,334,650
28 Jan 2020 2.62 2.68 2.60 2.62 29,084,900 76,433,588
27 Jan 2020 2.72 2.72 2.60 2.62 42,430,700 112,561,386
24 Jan 2020 2.70 2.74 2.66 2.72 35,066,500 94,665,214
23 Jan 2020 2.70 2.78 2.66 2.68 41,143,700 111,508,246
22 Jan 2020 2.72 2.72 2.64 2.66 28,703,000 76,649,868
21 Jan 2020 2.74 2.74 2.68 2.70 14,847,700 40,169,964
20 Jan 2020 2.74 2.76 2.72 2.74 14,050,800 38,503,722
17 Jan 2020 2.76 2.78 2.74 2.76 9,036,000 24,922,108
16 Jan 2020 2.68 2.80 2.68 2.74 29,137,800 79,873,842
15 Jan 2020 2.74 2.74 2.66 2.66 22,126,000 59,484,174
14 Jan 2020 2.76 2.76 2.70 2.72 24,996,200 68,196,122
13 Jan 2020 2.78 2.82 2.72 2.74 36,094,700 99,840,204
10 Jan 2020 2.78 2.80 2.74 2.78 24,888,300 68,821,944
09 Jan 2020 2.80 2.82 2.74 2.76 37,362,500 103,816,784
08 Jan 2020 2.80 2.82 2.70 2.74 22,437,500 61,720,620

Remark : Volume from SET main board.