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 April 2020 To 15 May 2020 )
0.74 0.77 0.70 0.74 2,486,100 1,835,663
Previous 4 weeks
( 31 March 2020 To 28 April 2020 )
0.80 0.82 0.70 0.73 3,521,100 2,704,711
Daily Historical Data
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
15 May 2020 0.76 0.76 0.74 0.74 61,400 45,831
14 May 2020 0.75 0.77 0.75 0.75 463,700 353,562
13 May 2020 0.73 0.77 0.73 0.74 360,300 271,075
12 May 2020 0.74 0.74 0.71 0.73 231,700 167,529
11 May 2020 0.73 0.75 0.71 0.74 469,900 346,692
08 May 2020 0.71 0.73 0.71 0.72 16,200 11,737
07 May 2020 0.72 0.76 0.71 0.71 464,300 340,056
05 May 2020 0.72 0.73 0.70 0.72 159,300 112,892
30 April 2020 0.73 0.73 0.71 0.73 155,500 111,107
29 April 2020 0.74 0.74 0.71 0.73 103,800 75,182
28 April 2020 0.71 0.73 0.70 0.73 178,700 126,231
27 April 2020 0.75 0.75 0.70 0.71 286,200 205,970
24 April 2020 0.76 0.76 0.73 0.74 127,500 94,620
23 April 2020 0.76 0.77 0.75 0.76 107,700 81,877
22 April 2020 0.77 0.77 0.75 0.77 187,100 142,349
21 April 2020 0.77 0.77 0.76 0.77 28,600 21,819
20 April 2020 0.74 0.78 0.74 0.78 99,200 74,876
17 April 2020 0.78 0.79 0.78 0.79 56,600 44,704
16 April 2020 0.78 0.79 0.78 0.78 60,800 47,597
15 April 2020 0.79 0.80 0.78 0.78 334,900 264,347
14 April 2020 0.78 0.80 0.78 0.79 489,500 386,083
13 April 2020 0.78 0.79 0.77 0.78 140,000 109,529
10 April 2020 0.78 0.78 0.77 0.77 37,400 28,920
09 April 2020 0.78 0.79 0.77 0.78 252,200 196,768
08 April 2020 0.78 0.78 0.76 0.77 155,300 119,608
07 April 2020 0.78 0.80 0.76 0.77 758,300 585,058
03 April 2020 0.80 0.80 0.78 0.78 116,800 91,141
02 April 2020 0.80 0.80 0.79 0.79 28,700 22,790
01 April 2020 0.80 0.81 0.79 0.79 29,100 23,242
31 March 2020 0.80 0.82 0.79 0.80 46,500 37,182
30 March 2020 0.78 0.80 0.78 0.80 17,200 13,720
27 March 2020 0.78 0.80 0.76 0.79 34,600 27,313
26 March 2020 0.79 0.81 0.79 0.79 16,300 12,935
25 March 2020 0.80 0.80 0.77 0.77 27,600 21,472
24 March 2020 0.79 0.79 0.70 0.74 28,400 21,098
23 March 2020 0.75 0.79 0.75 0.75 123,100 92,439
20 March 2020 0.81 0.93 0.80 0.86 389,600 343,568
19 March 2020 0.70 0.84 0.70 0.81 92,200 71,273
18 March 2020 0.78 0.86 0.77 0.81 140,100 114,998
17 March 2020 0.72 0.78 0.72 0.75 107,900 82,281
16 March 2020 0.74 0.83 0.68 0.70 64,800 47,187
13 March 2020 0.78 0.89 0.66 0.78 793,400 645,227
12 March 2020 0.78 0.78 0.65 0.69 298,000 208,840
11 March 2020 0.83 0.84 0.77 0.81 334,600 271,237
10 March 2020 0.84 0.86 0.79 0.83 638,600 514,768
09 March 2020 0.84 0.88 0.79 0.82 464,400 381,919
06 March 2020 0.88 0.90 0.86 0.90 110,600 97,683
05 March 2020 0.87 0.89 0.86 0.88 82,700 72,464
04 March 2020 0.84 0.90 0.84 0.89 163,000 143,364
03 March 2020 0.85 0.87 0.83 0.85 120,800 101,970
Remark : Volume from SET main board.