Historical Price

Filter Dates:
From / / To / /

 

Historical price from Apr 01, 2020 to May 29, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(29/04/2020 to 15/05/2020)
12.40 12.40 11.90 11.90 15,800 190,810
Previous 4 weeks
(31/03/2020 to 28/04/2020)
10.50 12.90 10.50 12.40 93,600 1,161,740
Daily Historical Data
29/05/2020 11.40 11.50 11.40 11.40 2,100 23,950
28/05/2020 11.50 11.50 11.50 11.50 2,000 23,000
27/05/2020 11.50 11.50 11.30 11.50 8,600 98,650
26/05/2020 11.50 11.50 11.40 11.50 9,800 112,600
25/05/2020 11.60 11.60 11.60 11.60 100 1,160
22/05/2020 11.70 11.70 11.50 11.50 2,400 27,650
21/05/2020 11.70 11.70 11.70 11.70 100 1,170
20/05/2020 11.60 11.60 11.60 11.60 4,500 52,200
19/05/2020 11.80 11.90 11.70 11.70 9,500 112,100
18/05/2020 11.80 11.80 11.80 11.80 11,400 134,520
15/05/2020 - - - - 0 0
14/05/2020 12.00 12.00 11.90 11.90 400 4,780
13/05/2020 11.90 11.90 11.90 11.90 2,600 30,940
12/05/2020 11.90 12.00 11.90 12.00 1,100 13,100
11/05/2020 12.20 12.20 12.00 12.00 3,000 36,020
08/05/2020 12.20 12.20 12.20 12.20 100 1,220
07/05/2020 12.20 12.20 11.90 11.90 4,200 50,620
05/05/2020 12.30 12.30 12.30 12.30 100 1,230
30/04/2020 12.40 12.40 12.30 12.30 500 6,170
29/04/2020 12.40 12.40 12.20 12.30 3,800 46,730
28/04/2020 12.20 12.40 12.20 12.40 400 4,910
27/04/2020 12.50 12.50 12.30 12.30 3,600 44,620
24/04/2020 12.20 12.50 12.20 12.50 3,700 45,190
23/04/2020 - - - - 0 0
22/04/2020 12.30 12.50 12.20 12.20 13,100 162,390
21/04/2020 12.00 12.30 12.00 12.30 2,600 31,690
20/04/2020 12.00 12.30 12.00 12.10 10,700 129,150
17/04/2020 11.90 11.90 11.90 11.90 500 5,950
16/04/2020 12.00 12.00 11.90 11.90 1,700 20,340
15/04/2020 12.80 12.80 12.40 12.40 4,800 59,810
14/04/2020 12.90 12.90 12.40 12.80 25,400 322,940
13/04/2020 12.40 12.80 12.40 12.80 900 11,450
10/04/2020 12.10 12.10 12.10 12.10 900 10,890
09/04/2020 12.10 12.50 12.10 12.10 2,100 25,720
08/04/2020 11.80 11.80 11.80 11.80 1,700 20,060
07/04/2020 11.80 11.80 11.80 11.80 100 1,180
03/04/2020 - - - - 0 0
02/04/2020 12.60 12.60 11.60 11.60 20,800 258,940
01/04/2020 10.70 11.20 10.70 11.20 500 5,460
Remark : Volume from SET main board.