Filter Dates :
Historical price from 13 Apr 2020 To 10 Jul 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(12 Jun 2020 To 25 Jun 2020)
10.50 11.10 10.10 10.50 13,315,400 140,483,230
Previous 4 weeks
(14 May 2020 To 11 Jun 2020)
10.60 12.50 10.40 10.90 24,555,700 281,219,090
Daily Historical Data
10 Jul 2020 10.90 10.90 10.50 10.50 775,200 8,208,350
09 Jul 2020 10.60 11.00 10.60 10.80 606,000 6,544,950
08 Jul 2020 10.90 11.00 10.60 10.60 1,284,700 13,778,960
07 Jul 2020 11.10 11.10 10.80 10.80 924,000 10,081,240
03 Jul 2020 11.00 11.10 10.80 11.00 701,000 7,692,400
02 Jul 2020 11.30 11.30 10.90 11.00 1,205,600 13,430,410
01 Jul 2020 10.70 11.60 10.70 11.20 1,059,800 11,905,660
30 Jun 2020 10.60 11.70 10.60 10.70 1,363,600 14,981,720
29 Jun 2020 10.40 10.70 10.30 10.60 397,500 4,135,280
26 Jun 2020 10.60 10.70 10.40 10.50 117,700 1,239,230
25 Jun 2020 10.40 10.60 10.10 10.50 1,612,600 16,699,960
24 Jun 2020 10.60 11.10 10.50 10.50 3,155,900 34,105,960
23 Jun 2020 10.50 10.80 10.50 10.60 551,000 5,883,080
22 Jun 2020 10.50 10.60 10.40 10.50 598,400 6,293,550
19 Jun 2020 10.80 10.80 10.50 10.50 1,595,900 16,935,520
18 Jun 2020 10.30 10.80 10.30 10.80 1,615,900 17,165,040
17 Jun 2020 10.30 10.40 10.10 10.40 1,363,200 13,988,850
16 Jun 2020 10.60 10.70 10.10 10.20 1,316,800 13,585,590
15 Jun 2020 10.60 10.70 10.30 10.40 649,000 6,819,540
12 Jun 2020 10.50 10.70 10.30 10.70 856,700 9,006,140
11 Jun 2020 11.20 11.30 10.70 10.90 1,119,200 12,249,510
10 Jun 2020 11.20 11.40 11.20 11.20 693,700 7,834,190
09 Jun 2020 11.60 11.70 11.20 11.30 1,069,600 12,340,410
08 Jun 2020 11.60 11.70 11.30 11.50 1,125,700 12,939,530
05 Jun 2020 11.70 11.80 11.40 11.50 1,705,200 19,773,610
04 Jun 2020 11.40 11.80 11.40 11.70 1,499,600 17,291,520
02 Jun 2020 11.40 11.40 11.20 11.30 552,700 6,261,420
01 Jun 2020 11.50 11.50 11.30 11.40 343,600 3,909,600
29 May 2020 11.20 11.40 11.10 11.30 1,790,400 20,119,100
28 May 2020 12.50 12.50 11.70 11.70 2,584,300 31,425,320
27 May 2020 11.40 12.50 11.40 12.10 4,261,600 51,053,270
26 May 2020 11.40 11.50 11.10 11.20 1,965,900 22,311,330
25 May 2020 10.50 11.00 10.50 10.90 1,157,100 12,561,360
22 May 2020 10.90 10.90 10.50 10.50 896,700 9,522,310
21 May 2020 11.30 11.30 10.90 10.90 626,700 6,984,930
20 May 2020 11.50 11.50 11.20 11.20 844,400 9,558,490
19 May 2020 11.00 11.30 11.00 11.10 797,300 8,876,640
18 May 2020 10.60 10.90 10.50 10.90 651,300 7,020,040
15 May 2020 10.60 10.70 10.50 10.50 502,000 5,298,600
14 May 2020 10.60 10.70 10.40 10.60 368,700 3,887,910
13 May 2020 10.60 10.80 10.60 10.60 407,400 4,353,320
12 May 2020 10.70 10.90 10.60 10.80 278,000 2,991,440
11 May 2020 10.50 10.90 10.50 10.60 354,900 3,801,550
08 May 2020 10.60 10.60 10.20 10.50 942,700 9,840,820
07 May 2020 10.70 10.90 10.40 10.60 502,700 5,321,080
05 May 2020 11.10 11.40 10.90 10.90 1,133,700 12,567,480
30 Apr 2020 10.50 11.40 10.50 11.40 1,621,700 17,682,250
29 Apr 2020 10.10 10.50 10.10 10.30 595,100 6,137,910
28 Apr 2020 10.00 10.20 9.95 10.10 226,800 2,281,955
27 Apr 2020 10.00 10.10 9.85 10.00 310,400 3,097,405
24 Apr 2020 9.95 10.00 9.75 9.85 515,400 5,100,050
23 Apr 2020 9.95 9.95 9.85 9.95 480,700 4,764,350
22 Apr 2020 10.20 10.20 9.85 9.90 774,200 7,670,185
21 Apr 2020 10.30 10.30 10.10 10.10 324,500 3,285,590
20 Apr 2020 10.20 10.30 10.10 10.20 758,100 7,724,490
17 Apr 2020 10.30 10.30 9.95 10.20 692,400 6,960,645
16 Apr 2020 10.40 10.40 9.95 10.10 660,500 6,681,215
15 Apr 2020 10.10 10.60 9.85 10.50 1,764,800 18,083,310
14 Apr 2020 9.85 10.20 9.85 9.95 925,400 9,246,440
13 Apr 2020 9.60 9.80 9.40 9.65 971,700 9,288,485

Remark : Volume from SET main board.