Historical Price

Filter Dates

07 May 2020 To 04 Aug 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(03 Jul 2020 To 17 Jul 2020)
1.42 1.56 1.35 1.39 8,273,100 11,844,764
Previous 4 weeks
(05 Jun 2020 To 02 Jul 2020)
1.26 1.59 1.20 1.36 31,447,800 42,651,664
Daily Historical Data
04 Aug 2020 1.34 1.35 1.32 1.33 842,100 1,122,872
03 Aug 2020 1.33 1.34 1.33 1.34 254,300 340,640
31 Jul 2020 1.34 1.35 1.33 1.35 1,041,800 1,397,275
30 Jul 2020 1.35 1.37 1.31 1.35 1,446,900 1,954,361
29 Jul 2020 1.38 1.40 1.34 1.35 742,400 1,015,694
24 Jul 2020 1.37 1.38 1.36 1.37 200,200 273,027
23 Jul 2020 1.40 1.40 1.37 1.37 152,700 209,646
22 Jul 2020 1.37 1.41 1.37 1.38 353,400 490,390
21 Jul 2020 1.39 1.39 1.36 1.37 46,900 64,366
20 Jul 2020 1.39 1.39 1.37 1.37 342,800 473,653
17 Jul 2020 1.40 1.56 1.38 1.39 2,433,400 3,512,152
16 Jul 2020 1.39 1.43 1.37 1.41 482,100 681,355
15 Jul 2020 1.39 1.39 1.37 1.37 648,600 889,148
14 Jul 2020 1.36 1.39 1.35 1.39 286,200 392,224
13 Jul 2020 1.38 1.40 1.37 1.37 203,500 280,318
10 Jul 2020 1.42 1.42 1.38 1.39 344,500 481,694
09 Jul 2020 1.45 1.45 1.40 1.40 299,200 422,915
08 Jul 2020 1.47 1.47 1.41 1.41 323,900 463,118
07 Jul 2020 1.48 1.50 1.44 1.44 2,081,300 3,067,327
03 Jul 2020 1.42 1.43 1.39 1.43 1,170,400 1,654,513
02 Jul 2020 1.35 1.41 1.34 1.36 834,200 1,156,347
01 Jul 2020 1.34 1.35 1.29 1.33 534,400 707,240
30 Jun 2020 1.34 1.36 1.33 1.33 252,800 339,024
29 Jun 2020 1.38 1.38 1.33 1.34 428,600 575,338
26 Jun 2020 1.36 1.41 1.33 1.36 710,100 970,212
25 Jun 2020 1.41 1.41 1.33 1.36 994,800 1,355,604
24 Jun 2020 1.59 1.59 1.42 1.42 6,547,000 10,037,995
23 Jun 2020 1.26 1.43 1.26 1.43 5,234,500 7,047,208
22 Jun 2020 1.31 1.31 1.22 1.25 708,700 889,373
19 Jun 2020 1.31 1.34 1.27 1.27 2,103,900 2,732,687
18 Jun 2020 1.22 1.34 1.22 1.29 6,959,100 9,085,408
17 Jun 2020 1.22 1.22 1.20 1.20 548,700 661,145
16 Jun 2020 1.23 1.26 1.20 1.23 1,059,600 1,288,843
15 Jun 2020 1.27 1.28 1.20 1.25 620,000 760,352
12 Jun 2020 1.27 1.27 1.20 1.27 590,700 729,346
11 Jun 2020 1.30 1.30 1.27 1.29 623,400 800,253
10 Jun 2020 1.32 1.33 1.30 1.31 413,300 543,023
09 Jun 2020 1.33 1.33 1.31 1.31 1,050,100 1,389,830
08 Jun 2020 1.26 1.31 1.25 1.31 868,100 1,124,600
05 Jun 2020 1.26 1.27 1.24 1.26 365,800 457,836
04 Jun 2020 1.29 1.29 1.23 1.23 844,300 1,049,280
02 Jun 2020 1.27 1.27 1.20 1.26 1,359,900 1,671,767
01 Jun 2020 1.27 1.28 1.24 1.26 247,400 310,689
29 May 2020 1.24 1.28 1.24 1.27 622,600 783,706
28 May 2020 1.29 1.29 1.22 1.29 1,542,100 1,949,157
27 May 2020 1.32 1.32 1.27 1.28 1,381,100 1,774,607
26 May 2020 1.37 1.37 1.31 1.35 1,722,100 2,283,355
25 May 2020 1.36 1.38 1.33 1.37 370,500 501,454
22 May 2020 1.34 1.36 1.33 1.36 429,700 579,313
21 May 2020 1.33 1.50 1.33 1.34 1,771,200 2,425,231
20 May 2020 1.33 1.36 1.30 1.33 796,800 1,055,144
19 May 2020 1.18 1.32 1.17 1.32 1,586,200 1,997,302
18 May 2020 1.16 1.21 1.16 1.19 257,700 307,050
15 May 2020 1.18 1.19 1.15 1.19 222,200 262,131
14 May 2020 1.18 1.18 1.16 1.18 94,600 111,043
13 May 2020 1.18 1.20 1.14 1.19 577,100 667,797
12 May 2020 1.20 1.21 1.18 1.20 148,700 177,407
11 May 2020 1.18 1.21 1.16 1.21 334,000 393,278
08 May 2020 1.13 1.20 1.12 1.18 103,800 122,593
07 May 2020 1.18 1.19 1.12 1.15 396,300 455,148
Remark : Volume from SET main board.