Historical Price

Filter Dates:
From / / To / /

 

Historical price from Jan 02, 2020 to Feb 26, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(29/01/2020 to 12/02/2020)
12.20 12.90 12.00 12.30 30,400 370,580
Previous 4 weeks
(30/12/2019 to 28/01/2020)
12.70 15.10 12.00 12.30 131,800 1,658,480
Daily Historical Data
26/02/2020 11.20 11.20 11.20 11.20 200 2,240
25/02/2020 11.20 11.20 11.20 11.20 8,000 89,600
24/02/2020 11.70 11.70 11.40 11.60 18,600 214,390
21/02/2020 11.90 11.90 11.70 11.70 10,200 119,770
20/02/2020 12.00 12.00 11.80 11.80 29,300 348,680
19/02/2020 12.10 12.10 12.10 12.10 1,400 16,940
18/02/2020 12.20 12.20 12.10 12.10 3,800 46,000
17/02/2020 12.20 12.20 12.20 12.20 1,200 14,640
14/02/2020 12.30 12.30 12.20 12.20 400 4,900
13/02/2020 12.30 12.30 12.30 12.30 3,300 40,590
12/02/2020 12.30 12.50 12.30 12.30 5,300 65,220
11/02/2020 12.30 12.30 12.20 12.20 200 2,450
07/02/2020 12.20 12.20 12.20 12.20 100 1,220
06/02/2020 12.20 12.90 12.20 12.80 5,200 63,570
05/02/2020 12.10 12.20 12.00 12.20 5,200 62,440
04/02/2020 12.20 12.20 12.20 12.20 5,000 61,000
03/02/2020 - - - - 0 0
31/01/2020 12.20 12.20 12.20 12.20 9,200 112,240
30/01/2020 12.20 12.20 12.20 12.20 100 1,220
29/01/2020 12.20 12.20 12.20 12.20 100 1,220
28/01/2020 12.30 12.30 12.30 12.30 300 3,690
27/01/2020 12.20 12.30 12.20 12.30 3,600 44,270
24/01/2020 12.40 12.40 12.30 12.30 5,100 62,780
23/01/2020 - - - - 0 0
22/01/2020 12.30 12.40 12.30 12.40 700 8,630
21/01/2020 12.30 12.40 12.00 12.40 6,400 77,610
20/01/2020 12.40 12.40 12.30 12.40 10,500 129,680
17/01/2020 12.40 12.40 12.40 12.40 11,000 136,400
16/01/2020 12.40 12.40 12.40 12.40 34,500 427,800
15/01/2020 12.40 12.40 12.40 12.40 25,500 316,200
14/01/2020 12.70 13.00 12.30 12.40 2,200 27,670
13/01/2020 12.30 12.50 12.30 12.50 200 2,480
10/01/2020 12.50 12.50 12.40 12.50 11,300 141,240
09/01/2020 12.50 12.70 12.50 12.70 1,400 17,540
08/01/2020 12.60 12.60 12.50 12.50 500 6,260
07/01/2020 13.90 15.10 12.50 12.50 15,100 211,700
06/01/2020 12.30 12.40 12.20 12.40 700 8,610
03/01/2020 - - - - 0 0
02/01/2020 - - - - 0 0
Remark : Volume from SET main board.