Filter Dates:

Historical price from : 18 May 2020 To 14 Aug 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 15 July 2020 To 30 July 2020 )
1.02 1.14 0.95 0.98 2,074,100 2,161,399
Previous 4 weeks
( 16 June 2020 To 14 July 2020 )
0.94 1.28 0.89 1.00 15,843,400 18,251,150
Daily Historical Data
14 August 2020 0.98 1.00 0.98 1.00 133,400 131,417
13 August 2020 1.03 1.03 0.96 0.98 409,700 402,627
11 August 2020 1.04 1.04 1.02 1.03 62,900 65,044
10 August 2020 1.04 1.04 1.03 1.04 37,900 39,101
07 August 2020 1.05 1.05 1.03 1.03 15,900 16,407
06 August 2020 1.05 1.05 1.02 1.04 104,500 107,241
05 August 2020 1.04 1.09 1.03 1.03 354,000 370,755
04 August 2020 1.00 1.05 0.99 1.04 450,700 461,156
03 August 2020 1.03 1.03 1.00 1.01 44,600 45,392
31 July 2020 1.00 1.01 0.99 1.00 58,000 57,979
30 July 2020 1.01 1.03 0.98 0.98 119,600 119,406
29 July 2020 1.04 1.04 0.99 1.01 312,700 315,120
24 July 2020 1.03 1.05 1.02 1.04 431,400 446,419
23 July 2020 1.09 1.10 1.05 1.05 59,800 64,460
22 July 2020 1.07 1.10 1.07 1.09 89,500 97,262
21 July 2020 1.07 1.08 1.05 1.06 132,200 140,810
20 July 2020 1.06 1.08 1.05 1.05 50,300 53,158
17 July 2020 1.10 1.10 1.06 1.06 184,300 197,109
16 July 2020 1.14 1.14 1.05 1.10 370,400 409,945
15 July 2020 1.02 1.03 0.95 1.00 323,900 317,710
14 July 2020 1.06 1.06 1.00 1.00 327,000 332,482
13 July 2020 1.12 1.14 0.98 1.04 274,900 291,371
10 July 2020 1.15 1.15 1.10 1.12 129,600 144,588
09 July 2020 1.17 1.17 1.14 1.15 48,000 55,370
08 July 2020 1.12 1.17 1.12 1.16 142,400 165,238
07 July 2020 1.19 1.21 1.12 1.18 497,100 582,744
03 July 2020 1.24 1.24 1.18 1.19 363,400 435,214
02 July 2020 1.25 1.25 1.18 1.20 1,279,800 1,546,689
01 July 2020 1.25 1.25 1.14 1.20 1,066,300 1,272,302
30 June 2020 1.10 1.13 1.08 1.10 339,100 373,680
29 June 2020 1.12 1.12 1.07 1.07 235,700 255,404
26 June 2020 1.14 1.26 1.09 1.14 362,500 413,309
25 June 2020 1.11 1.15 1.11 1.13 325,900 365,222
24 June 2020 1.15 1.18 1.12 1.13 227,000 260,174
23 June 2020 1.13 1.17 1.13 1.17 118,800 137,200
22 June 2020 1.25 1.25 1.15 1.18 313,900 370,306
19 June 2020 1.28 1.28 1.21 1.21 1,765,300 2,214,911
18 June 2020 1.12 1.23 1.09 1.21 4,012,000 4,763,125
17 June 2020 0.98 1.09 0.97 1.09 3,764,800 4,034,192
16 June 2020 0.94 0.98 0.89 0.95 249,900 237,629
15 June 2020 0.94 0.96 0.93 0.94 182,500 171,814
12 June 2020 0.94 0.94 0.93 0.94 459,700 428,135
11 June 2020 0.95 0.96 0.94 0.94 113,400 106,987
10 June 2020 0.96 0.96 0.94 0.94 157,500 148,519
09 June 2020 0.94 0.98 0.94 0.95 1,296,600 1,231,977
08 June 2020 0.99 0.99 0.94 0.95 523,000 502,952
05 June 2020 0.97 0.98 0.96 0.96 426,300 410,833
04 June 2020 0.98 0.98 0.96 0.97 170,900 166,646
02 June 2020 0.94 0.99 0.94 0.98 340,000 330,486
01 June 2020 0.99 1.00 0.94 0.96 280,600 269,978
29 May 2020 0.97 0.97 0.92 0.96 636,300 598,490
28 May 2020 0.97 0.98 0.91 0.93 243,000 228,754
27 May 2020 0.98 1.00 0.97 0.98 194,000 192,272
26 May 2020 0.98 0.98 0.96 0.97 34,800 33,862
25 May 2020 0.95 0.99 0.95 0.96 109,600 105,353
22 May 2020 0.98 0.99 0.91 0.95 616,600 593,491
21 May 2020 0.93 0.99 0.90 0.98 908,500 868,731
20 May 2020 0.87 0.88 0.84 0.87 305,100 263,183
19 May 2020 0.86 0.90 0.84 0.85 982,300 850,908
18 May 2020 0.75 0.85 0.75 0.85 899,100 748,040
Remark : Volume from SET main board.