Historical Price

Filter Dates :

From

To

Historical price from 10 Jan 2020 To 03 Apr 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 09/03/2020 To 20/03/2020 )
0.51 0.55 0.44 0.47 12,642,200 6,127,023
Previous 4 weeks
( 07/02/2020 To 06/03/2020 )
0.65 0.66 0.45 0.51 7,396,900 4,179,916
Daily Historical Data
03/04/2020 0.48 0.49 0.48 0.48 112,600 54,102
02/04/2020 0.49 0.49 0.48 0.48 139,400 67,717
01/04/2020 0.48 0.48 0.47 0.47 145,900 69,951
31/03/2020 0.49 0.49 0.48 0.48 28,700 13,996
30/03/2020 0.48 0.49 0.47 0.47 436,500 205,378
27/03/2020 0.48 0.48 0.47 0.48 232,900 111,492
26/03/2020 0.47 0.48 0.46 0.48 1,678,600 776,560
25/03/2020 0.47 0.50 0.46 0.47 456,500 212,523
24/03/2020 0.47 0.48 0.46 0.46 571,700 267,387
23/03/2020 0.48 0.49 0.47 0.47 691,500 327,725
20/03/2020 0.47 0.50 0.47 0.47 703,800 334,828
19/03/2020 0.45 0.47 0.45 0.46 221,400 101,634
18/03/2020 0.49 0.49 0.44 0.46 732,700 329,085
17/03/2020 0.45 0.49 0.45 0.46 1,267,500 584,268
16/03/2020 0.49 0.50 0.47 0.47 1,881,400 910,236
13/03/2020 0.49 0.50 0.44 0.49 2,342,900 1,102,129
12/03/2020 0.51 0.51 0.48 0.49 2,794,800 1,392,002
11/03/2020 0.53 0.53 0.51 0.51 933,500 487,917
10/03/2020 0.51 0.54 0.51 0.51 757,800 394,768
09/03/2020 0.51 0.55 0.46 0.50 1,006,400 490,156
06/03/2020 0.51 0.53 0.50 0.51 322,400 163,820
05/03/2020 0.52 0.53 0.51 0.52 347,400 180,849
04/03/2020 0.52 0.52 0.50 0.51 551,500 277,266
03/03/2020 0.52 0.55 0.52 0.52 353,500 190,602
02/03/2020 0.50 0.51 0.49 0.50 509,600 255,530
28/02/2020 0.52 0.52 0.48 0.49 209,600 103,364
27/02/2020 0.45 0.52 0.45 0.52 377,100 186,322
26/02/2020 0.58 0.58 0.49 0.49 1,152,800 613,945
25/02/2020 0.57 0.59 0.54 0.56 823,700 458,905
24/02/2020 0.62 0.62 0.58 0.58 413,200 247,225
21/02/2020 0.63 0.63 0.62 0.62 85,600 53,374
20/02/2020 0.63 0.64 0.63 0.63 133,500 84,108
19/02/2020 0.63 0.64 0.62 0.64 132,000 83,218
18/02/2020 0.64 0.65 0.63 0.63 129,800 82,950
17/02/2020 0.65 0.65 0.64 0.65 518,100 332,612
14/02/2020 0.65 0.65 0.64 0.64 349,300 225,989
13/02/2020 0.65 0.66 0.64 0.64 448,400 288,907
12/02/2020 0.65 0.66 0.65 0.66 227,600 148,036
11/02/2020 0.66 0.66 0.65 0.65 154,000 100,113
07/02/2020 0.65 0.66 0.65 0.66 157,800 102,781
06/02/2020 0.65 0.67 0.64 0.64 626,700 407,138
05/02/2020 0.68 0.68 0.64 0.64 984,400 647,190
04/02/2020 0.69 0.69 0.67 0.67 608,000 410,593
03/02/2020 0.74 0.74 0.68 0.68 2,365,400 1,676,041
31/01/2020 0.64 0.74 0.64 0.71 4,643,900 3,300,906
30/01/2020 0.66 0.67 0.64 0.64 377,200 246,389
29/01/2020 0.67 0.68 0.65 0.65 519,600 344,236
28/01/2020 0.69 0.69 0.66 0.66 352,500 235,850
27/01/2020 0.69 0.69 0.67 0.67 390,200 264,665
24/01/2020 0.69 0.69 0.69 0.69 5,200 3,588
23/01/2020 0.70 0.70 0.69 0.69 165,700 114,403
22/01/2020 0.73 0.73 0.69 0.69 133,400 92,446
21/01/2020 0.71 0.72 0.69 0.69 203,100 141,178
20/01/2020 0.71 0.72 0.70 0.71 277,000 195,580
17/01/2020 0.71 0.74 0.71 0.71 121,300 86,232
16/01/2020 0.69 0.73 0.69 0.71 354,300 252,628
15/01/2020 0.70 0.71 0.69 0.69 208,000 144,839
14/01/2020 0.71 0.71 0.70 0.70 136,800 97,124
13/01/2020 0.71 0.73 0.70 0.71 141,400 100,698
10/01/2020 0.69 0.71 0.69 0.71 333,700 230,769
Remark : Volume from SET main board.