Filter Dates :

Historical price from 03 March 2020 To 29 May 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 29 April 2020 to 15 May 2020 )
4.14 4.90 3.98 4.90 105,313,700 465,697,118
Previous 4 weeks
( 31 March 2020 to 28 April 2020 )
3.50 4.22 3.38 4.12 90,533,900 351,815,910
Daily Historical Data
29 May 2020 5.40 5.40 5.20 5.30 2,978,500 15,780,455
28 May 2020 5.35 5.40 5.25 5.40 3,746,400 20,010,485
27 May 2020 5.50 5.55 5.30 5.30 11,644,000 63,415,215
26 May 2020 5.25 5.60 5.20 5.40 24,917,700 134,334,925
25 May 2020 5.25 5.30 5.15 5.20 6,368,800 33,190,120
22 May 2020 5.15 5.25 5.00 5.15 10,240,500 52,098,830
21 May 2020 5.25 5.30 5.10 5.20 6,173,300 32,058,575
20 May 2020 5.05 5.25 5.00 5.25 16,265,700 84,295,065
19 May 2020 5.00 5.10 4.98 5.00 7,803,500 39,152,157
18 May 2020 4.90 5.05 4.86 4.96 12,641,800 62,600,205
15 May 2020 4.36 4.90 4.32 4.90 36,382,800 170,142,856
14 May 2020 4.40 4.46 4.28 4.30 9,827,100 42,852,292
13 May 2020 4.38 4.42 4.22 4.22 6,628,600 28,774,454
12 May 2020 4.12 4.38 4.12 4.34 11,704,600 50,091,826
11 May 2020 4.02 4.22 4.02 4.14 5,380,500 22,290,398
08 May 2020 4.06 4.06 3.98 4.04 2,009,100 8,066,952
07 May 2020 4.22 4.28 3.98 3.98 4,083,700 16,734,696
05 May 2020 4.34 4.40 4.20 4.20 2,572,900 11,072,980
30 April 2020 4.40 4.48 4.28 4.34 8,642,200 37,959,714
29 April 2020 4.14 4.50 4.12 4.36 18,082,200 77,710,950
28 April 2020 4.10 4.16 4.06 4.12 2,063,200 8,475,600
27 April 2020 4.16 4.20 4.06 4.12 3,638,700 15,018,434
24 April 2020 4.14 4.22 4.02 4.12 8,299,800 34,316,068
23 April 2020 4.06 4.22 4.02 4.16 8,060,300 33,243,266
22 April 2020 4.06 4.12 3.94 4.02 4,591,900 18,484,324
21 April 2020 3.98 4.14 3.96 4.04 8,932,400 36,256,450
20 April 2020 3.86 4.02 3.82 4.02 11,634,900 45,811,572
17 April 2020 3.72 3.82 3.68 3.82 2,268,200 8,503,384
16 April 2020 3.80 3.84 3.64 3.70 1,900,800 7,121,828
15 April 2020 3.90 3.92 3.78 3.82 2,816,100 10,862,736
14 April 2020 3.88 3.98 3.84 3.90 3,062,100 11,978,180
13 April 2020 3.84 3.92 3.82 3.90 2,896,600 11,205,048
10 April 2020 3.84 3.88 3.74 3.86 2,403,900 9,150,472
09 April 2020 3.80 3.88 3.72 3.84 6,545,500 24,988,662
08 April 2020 3.62 3.78 3.60 3.76 6,335,900 23,590,530
07 April 2020 3.48 3.68 3.44 3.64 5,081,500 18,190,024
03 April 2020 3.44 3.52 3.42 3.46 1,983,900 6,877,148
02 April 2020 3.42 3.48 3.38 3.46 2,023,900 6,932,454
01 April 2020 3.50 3.50 3.40 3.42 2,441,500 8,407,906
31 March 2020 3.50 3.58 3.42 3.42 3,552,800 12,401,824
30 March 2020 3.50 3.52 3.40 3.50 1,605,600 5,543,574
27 March 2020 3.52 3.56 3.46 3.50 1,616,700 5,676,874
26 March 2020 3.50 3.54 3.46 3.52 894,100 3,127,582
25 March 2020 3.50 3.50 3.42 3.50 880,200 3,060,798
24 March 2020 3.42 3.48 3.30 3.40 1,349,400 4,572,294
23 March 2020 3.46 3.52 3.36 3.40 1,886,400 6,461,486
20 March 2020 3.52 3.80 3.50 3.70 3,204,100 11,792,768
19 March 2020 3.46 3.52 3.44 3.50 1,258,700 4,376,322
18 March 2020 3.50 3.54 3.44 3.52 1,098,400 3,840,364
17 March 2020 3.30 3.50 3.28 3.50 3,792,000 12,880,712
16 March 2020 3.42 3.50 3.28 3.50 3,461,500 11,761,646
13 March 2020 3.68 3.68 3.46 3.64 2,722,700 9,790,230
12 March 2020 3.94 4.02 3.48 3.62 2,027,200 7,644,338
11 March 2020 4.04 4.14 3.98 4.02 3,024,500 12,319,522
10 March 2020 4.02 4.12 4.02 4.04 1,661,600 6,754,550
09 March 2020 4.28 4.34 4.00 4.02 2,612,600 10,876,034
06 March 2020 4.26 4.42 4.26 4.36 1,791,700 7,800,760
05 March 2020 4.30 4.44 4.28 4.40 5,649,100 24,621,166
04 March 2020 4.10 4.28 4.10 4.26 5,211,600 21,900,492
03 March 2020 4.06 4.24 4.04 4.14 3,642,900 14,957,238
Remark : Volume from SET main board.