Historical Price

Filter Dates :

From

To

Historical price from 10 Apr 2020 To 09 Jul 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 11/06/2020 To 24/06/2020 )
0.74 0.75 0.70 0.73 3,980,300 2,882,797
Previous 4 weeks
( 13/05/2020 To 10/06/2020 )
0.66 0.80 0.65 0.74 38,734,700 28,315,886
Daily Historical Data
09/07/2020 0.70 0.70 0.69 0.70 489,500 339,021
08/07/2020 0.70 0.70 0.69 0.70 212,500 147,201
07/07/2020 0.70 0.71 0.69 0.70 614,500 425,639
03/07/2020 0.72 0.72 0.68 0.71 3,261,900 2,279,114
02/07/2020 0.71 0.73 0.71 0.73 125,100 89,479
01/07/2020 0.71 0.73 0.71 0.72 470,100 335,328
30/06/2020 0.73 0.73 0.71 0.72 317,700 228,697
29/06/2020 0.72 0.73 0.70 0.73 212,800 150,668
26/06/2020 0.73 0.73 0.71 0.71 874,700 621,922
25/06/2020 0.72 0.72 0.71 0.72 404,300 289,544
24/06/2020 0.73 0.73 0.72 0.73 292,200 212,188
23/06/2020 0.73 0.74 0.72 0.73 302,500 219,968
22/06/2020 0.73 0.74 0.73 0.74 88,900 65,013
19/06/2020 0.75 0.75 0.73 0.73 788,300 581,791
18/06/2020 0.73 0.73 0.71 0.73 186,200 133,635
17/06/2020 0.73 0.73 0.71 0.73 457,400 329,152
16/06/2020 0.70 0.73 0.70 0.72 281,000 200,273
15/06/2020 0.72 0.73 0.71 0.71 541,300 388,659
12/06/2020 0.72 0.72 0.71 0.72 757,700 544,340
11/06/2020 0.74 0.74 0.72 0.74 284,800 207,778
10/06/2020 0.72 0.74 0.72 0.74 459,000 333,467
09/06/2020 0.72 0.73 0.72 0.73 807,000 582,697
08/06/2020 0.74 0.74 0.72 0.72 925,400 670,186
05/06/2020 0.74 0.75 0.71 0.73 1,420,800 1,031,288
04/06/2020 0.75 0.79 0.73 0.74 5,094,500 3,818,836
02/06/2020 0.79 0.79 0.75 0.75 5,166,400 3,966,864
01/06/2020 0.74 0.80 0.73 0.80 4,857,000 3,730,071
29/05/2020 0.71 0.78 0.70 0.74 6,827,500 5,118,476
28/05/2020 0.72 0.72 0.70 0.70 553,200 390,956
27/05/2020 0.72 0.73 0.71 0.72 1,392,300 1,003,364
26/05/2020 0.70 0.72 0.70 0.71 1,433,200 1,019,944
25/05/2020 0.68 0.71 0.68 0.69 438,300 308,378
22/05/2020 0.68 0.71 0.68 0.68 416,900 283,730
21/05/2020 0.69 0.69 0.68 0.68 431,200 295,446
20/05/2020 0.70 0.70 0.68 0.69 1,097,000 751,547
19/05/2020 0.72 0.72 0.70 0.70 958,600 682,742
18/05/2020 0.67 0.71 0.67 0.70 1,777,500 1,243,788
15/05/2020 0.66 0.66 0.65 0.66 1,477,900 970,627
14/05/2020 0.67 0.67 0.65 0.66 3,022,000 1,993,830
13/05/2020 0.66 0.68 0.66 0.66 179,000 119,649
12/05/2020 0.66 0.67 0.66 0.66 778,000 515,825
11/05/2020 0.66 0.67 0.66 0.66 637,200 420,704
08/05/2020 0.66 0.67 0.66 0.66 433,600 288,435
07/05/2020 0.74 0.74 0.65 0.65 4,041,300 2,794,836
05/05/2020 0.64 0.65 0.62 0.65 420,900 271,736
30/04/2020 0.61 0.63 0.61 0.63 773,500 480,469
29/04/2020 0.60 0.61 0.60 0.60 216,700 130,988
28/04/2020 0.61 0.61 0.59 0.60 537,400 323,344
27/04/2020 0.61 0.62 0.61 0.61 334,300 205,217
24/04/2020 0.60 0.61 0.60 0.61 92,100 55,311
23/04/2020 0.60 0.61 0.60 0.60 55,800 33,484
22/04/2020 0.59 0.60 0.59 0.60 150,700 90,153
21/04/2020 0.59 0.60 0.59 0.60 132,200 78,003
20/04/2020 0.60 0.60 0.59 0.60 238,800 142,029
17/04/2020 0.60 0.61 0.58 0.60 175,400 103,879
16/04/2020 0.59 0.60 0.59 0.59 82,800 48,910
15/04/2020 0.60 0.61 0.59 0.59 297,300 178,206
14/04/2020 0.60 0.61 0.58 0.59 568,500 338,799
13/04/2020 0.53 0.58 0.53 0.58 453,600 251,549
10/04/2020 0.54 0.54 0.53 0.53 250,500 132,954
Remark : Volume from SET main board.