Filter Dates :

Historical price from 03 Mar 2020 To 29 May 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(29 Apr 2020 To 15 May 2020)
2.64 2.92 2.54 2.86 397,230,200 1,088,464,592
Previous 4 weeks
(31 Mar 2020 To 28 Apr 2020)
2.12 2.80 2.10 2.62 681,564,300 1,707,426,442
Daily Historical Data
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
11 May 2020 2.68 2.70 2.64 2.68 10,522,300 28,108,770
08 May 2020 2.58 2.66 2.54 2.64 23,412,800 60,943,132
07 May 2020 2.60 2.60 2.54 2.56 22,583,800 57,770,234
05 May 2020 2.62 2.68 2.56 2.60 23,202,100 60,467,300
30 Apr 2020 2.72 2.72 2.64 2.64 22,013,000 58,709,458
29 Apr 2020 2.64 2.72 2.62 2.70 34,837,300 92,836,946
28 Apr 2020 2.60 2.64 2.58 2.62 15,175,400 39,688,998
27 Apr 2020 2.78 2.78 2.70 2.74 22,599,500 61,722,790
24 Apr 2020 2.78 2.80 2.74 2.76 30,418,700 84,236,654
23 Apr 2020 2.76 2.78 2.76 2.78 26,293,100 72,823,864
22 Apr 2020 2.68 2.76 2.66 2.74 50,104,900 136,172,208
21 Apr 2020 2.66 2.70 2.64 2.68 27,251,000 72,749,642
20 Apr 2020 2.60 2.70 2.60 2.70 47,392,300 125,996,356
17 Apr 2020 2.56 2.60 2.52 2.58 43,644,700 112,029,196
16 Apr 2020 2.50 2.58 2.50 2.52 39,987,200 101,289,056
15 Apr 2020 2.54 2.56 2.50 2.54 28,422,300 71,974,470
14 Apr 2020 2.52 2.56 2.48 2.54 31,063,200 78,313,632
13 Apr 2020 2.50 2.54 2.48 2.50 32,577,100 81,678,798
10 Apr 2020 2.44 2.52 2.42 2.48 18,641,500 46,150,200
09 Apr 2020 2.50 2.54 2.42 2.42 22,188,500 55,190,072
08 Apr 2020 2.40 2.50 2.38 2.48 52,394,400 129,052,248
07 Apr 2020 2.38 2.44 2.34 2.42 52,245,500 125,385,772
03 Apr 2020 2.24 2.34 2.22 2.30 37,100,000 84,985,756
02 Apr 2020 2.18 2.24 2.16 2.22 33,963,900 74,735,536
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

Remark : Volume from SET main board.