Filter Dates :
Historical price from 08 Jan 2020 To 01 Apr 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05 Mar 2020 To 18 Mar 2020)
12.50 12.60 8.45 8.70 9,827,300 97,182,515
Previous 4 weeks
(05 Feb 2020 To 04 Mar 2020)
13.00 14.20 12.00 12.40 18,798,200 251,042,720
Daily Historical Data
01 Apr 2020 8.05 8.30 7.95 8.15 727,600 5,927,895
31 Mar 2020 7.70 8.00 7.70 7.90 1,427,900 11,243,830
30 Mar 2020 7.55 7.70 7.45 7.60 1,256,700 9,501,505
27 Mar 2020 7.55 8.00 7.50 7.65 2,310,800 17,864,255
26 Mar 2020 7.50 7.85 7.35 7.70 1,384,500 10,469,990
25 Mar 2020 7.35 7.60 7.35 7.40 1,136,100 8,486,465
24 Mar 2020 8.10 8.10 7.30 7.35 903,000 6,822,685
23 Mar 2020 8.30 8.35 7.75 7.85 856,600 6,894,690
20 Mar 2020 8.90 8.90 8.35 8.60 2,651,000 22,763,285
19 Mar 2020 8.45 8.55 8.10 8.30 1,025,700 8,565,435
18 Mar 2020 8.90 9.05 8.55 8.70 555,300 4,836,795
17 Mar 2020 8.95 9.00 8.80 8.80 1,129,800 9,983,060
16 Mar 2020 9.20 9.25 8.75 9.15 1,274,100 11,404,210
13 Mar 2020 8.75 9.30 8.45 9.25 1,169,200 10,491,345
12 Mar 2020 9.95 9.95 8.85 9.25 1,238,600 11,595,565
11 Mar 2020 10.50 10.70 10.00 10.10 1,292,300 13,307,790
10 Mar 2020 10.50 10.60 10.20 10.30 574,000 5,970,360
09 Mar 2020 11.10 11.10 10.30 10.60 1,209,200 12,867,990
06 Mar 2020 12.10 12.10 11.60 11.60 823,800 9,742,750
05 Mar 2020 12.50 12.60 12.20 12.20 561,000 6,982,650
04 Mar 2020 12.00 12.50 12.00 12.40 1,730,200 21,232,540
03 Mar 2020 13.10 13.30 13.00 13.00 2,510,200 32,939,460
02 Mar 2020 13.20 13.30 12.90 13.20 1,206,500 15,731,470
28 Feb 2020 13.30 13.60 13.10 13.30 764,500 10,206,310
27 Feb 2020 13.20 13.50 13.10 13.40 473,700 6,321,350
26 Feb 2020 14.10 14.10 13.40 13.50 1,255,500 17,143,340
25 Feb 2020 14.10 14.10 13.70 14.10 688,700 9,544,780
24 Feb 2020 14.00 14.10 13.90 14.10 1,064,200 14,892,800
21 Feb 2020 13.70 14.20 13.60 14.00 1,283,900 17,834,250
20 Feb 2020 13.60 13.60 13.30 13.40 718,600 9,643,280
19 Feb 2020 13.60 13.80 13.50 13.50 441,900 6,030,280
18 Feb 2020 13.70 13.90 13.60 13.60 1,071,600 14,682,700
17 Feb 2020 13.60 13.90 13.60 13.70 819,500 11,278,630
14 Feb 2020 13.20 13.90 13.20 13.80 1,114,200 15,145,280
13 Feb 2020 13.20 13.40 12.90 13.20 1,033,100 13,492,120
12 Feb 2020 13.10 13.40 13.10 13.20 771,400 10,201,420
11 Feb 2020 13.60 13.60 13.10 13.20 723,900 9,606,800
07 Feb 2020 13.30 13.80 13.30 13.60 429,000 5,839,750
06 Feb 2020 13.50 13.50 13.20 13.40 260,600 3,485,790
05 Feb 2020 13.00 13.50 13.00 13.40 437,000 5,790,370
04 Feb 2020 13.00 13.20 12.90 13.00 681,000 8,862,770
03 Feb 2020 12.80 13.10 12.70 13.00 610,900 7,906,960
31 Jan 2020 13.00 13.20 12.60 12.70 2,011,700 25,823,190
30 Jan 2020 12.80 13.00 12.80 12.80 965,900 12,382,750
29 Jan 2020 13.20 13.30 12.90 12.90 1,624,200 21,065,130
28 Jan 2020 13.20 13.50 13.10 13.20 2,035,500 27,027,920
27 Jan 2020 13.70 13.70 13.10 13.30 953,800 12,710,370
24 Jan 2020 13.70 13.90 13.60 13.70 505,300 6,951,330
23 Jan 2020 13.10 13.60 13.10 13.60 2,185,300 29,165,740
22 Jan 2020 13.40 13.40 12.80 13.10 2,823,200 36,769,970
21 Jan 2020 14.00 14.00 13.30 13.50 1,244,800 16,934,620
20 Jan 2020 14.70 14.70 13.90 14.00 1,641,500 23,132,420
17 Jan 2020 14.80 14.90 14.60 14.60 916,900 13,489,150
16 Jan 2020 15.20 15.20 14.50 14.70 1,545,500 23,020,550
15 Jan 2020 15.30 15.30 15.10 15.20 330,000 5,003,400
14 Jan 2020 15.30 15.40 15.20 15.20 488,100 7,449,170
13 Jan 2020 15.10 15.30 15.10 15.20 287,700 4,361,170
10 Jan 2020 15.50 15.60 15.10 15.10 763,400 11,678,120
09 Jan 2020 15.30 15.50 15.20 15.50 489,000 7,515,790
08 Jan 2020 15.30 15.40 15.10 15.20 462,300 7,028,190

Remark : Volume from SET main board.