Filter Dates :
To
Historical price from 14 May 2020 To 11 Aug 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 13 Jul 2020 To 24 Jul 2020 )
2.94 2.96 2.86 2.88 604,700 1,749,062
Previous 4 weeks
( 12 Jun 2020 To 10 Jul 2020 )
3.10 3.30 2.82 2.92 5,643,500 17,199,432
Daily Historical Data
11 Aug 2020 3.00 3.02 2.98 3.00 45,200 134,802
10 Aug 2020 3.02 3.02 2.98 3.00 128,900 387,102
07 Aug 2020 3.18 3.18 2.90 3.04 50,100 150,252
06 Aug 2020 2.94 2.94 2.82 2.82 19,500 55,562
05 Aug 2020 2.92 2.92 2.82 2.84 249,200 708,088
04 Aug 2020 2.78 2.96 2.78 2.84 320,100 908,862
03 Aug 2020 2.54 2.80 2.54 2.80 25,700 69,006
31 Jul 2020 2.84 2.86 2.80 2.82 151,900 427,438
30 Jul 2020 2.86 2.88 2.82 2.82 262,500 749,238
29 Jul 2020 2.88 2.90 2.88 2.90 18,300 52,848
24 Jul 2020 2.88 2.90 2.86 2.88 46,600 133,586
23 Jul 2020 2.88 2.90 2.88 2.90 35,100 101,220
22 Jul 2020 2.90 2.94 2.88 2.88 71,000 204,824
21 Jul 2020 2.88 2.96 2.88 2.90 76,800 221,324
20 Jul 2020 2.86 2.90 2.86 2.88 26,900 77,486
17 Jul 2020 2.86 2.92 2.86 2.90 47,400 135,670
16 Jul 2020 2.88 2.92 2.88 2.88 63,700 183,490
15 Jul 2020 2.90 2.90 2.88 2.88 23,200 67,260
14 Jul 2020 2.90 2.90 2.88 2.90 72,800 211,082
13 Jul 2020 2.94 2.94 2.90 2.94 141,200 413,120
10 Jul 2020 2.92 2.92 2.82 2.92 125,500 360,644
09 Jul 2020 2.94 2.94 2.86 2.92 256,200 736,644
08 Jul 2020 2.94 2.96 2.90 2.90 591,100 1,726,464
07 Jul 2020 2.94 2.96 2.94 2.96 83,900 246,786
03 Jul 2020 3.00 3.00 2.92 2.94 176,000 518,616
02 Jul 2020 2.98 3.00 2.98 2.98 101,300 302,592
01 Jul 2020 2.96 2.96 2.96 2.96 101,600 300,736
30 Jun 2020 3.04 3.04 2.90 2.96 410,700 1,210,972
29 Jun 2020 3.00 3.00 2.92 2.98 255,800 755,486
26 Jun 2020 2.96 3.02 2.96 3.02 232,300 693,288
25 Jun 2020 3.00 3.02 2.94 3.02 328,900 975,440
24 Jun 2020 3.00 3.10 3.00 3.02 145,500 438,472
23 Jun 2020 3.04 3.06 3.00 3.06 102,500 309,510
22 Jun 2020 3.06 3.14 3.04 3.04 79,200 244,928
19 Jun 2020 2.98 3.10 2.98 3.04 136,500 413,000
18 Jun 2020 3.04 3.06 2.98 3.02 116,300 348,822
17 Jun 2020 3.04 3.04 3.00 3.02 139,400 419,680
16 Jun 2020 3.10 3.30 3.00 3.00 1,994,000 6,380,148
15 Jun 2020 3.08 3.10 2.90 3.08 146,500 446,524
12 Jun 2020 3.10 3.14 3.06 3.10 120,300 370,680
11 Jun 2020 3.10 3.14 3.10 3.14 86,700 269,312
10 Jun 2020 3.10 3.14 3.10 3.14 110,300 343,910
09 Jun 2020 3.16 3.16 3.14 3.14 115,300 363,106
08 Jun 2020 3.14 3.20 3.14 3.14 92,200 291,394
05 Jun 2020 3.14 3.16 3.12 3.14 276,500 868,120
04 Jun 2020 3.18 3.24 3.14 3.14 283,500 899,610
02 Jun 2020 3.20 3.24 3.16 3.18 140,200 448,454
01 Jun 2020 3.40 3.58 3.12 3.12 1,336,300 4,659,248
29 May 2020 3.12 3.40 3.12 3.34 315,800 1,038,014
28 May 2020 3.10 3.12 3.08 3.12 58,000 180,260
27 May 2020 3.14 3.14 3.06 3.06 145,100 446,036
26 May 2020 3.10 3.12 3.08 3.10 342,900 1,057,440
25 May 2020 3.10 3.18 2.90 3.10 113,100 345,270
22 May 2020 3.08 3.12 3.08 3.12 30,900 95,810
21 May 2020 3.00 3.10 3.00 3.10 106,500 326,968
20 May 2020 3.22 3.22 3.00 3.00 138,300 427,938
19 May 2020 3.18 3.24 3.10 3.14 93,800 299,558
18 May 2020 3.12 3.12 3.10 3.10 3,500 10,860
15 May 2020 3.12 3.12 3.08 3.10 389,100 1,213,558
14 May 2020 3.20 3.20 3.02 3.10 9,300 28,338

Remark : Volume from SET main board.