Filter Dates :

Historical price from 11 May 2020 To 06 August 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 08 July 2020 to 21 July 2020 )
5.50 6.30 5.45 5.85 96,763,400 566,621,970
Previous 4 weeks
( 09 June 2020 to 07 July 2020 )
5.45 6.25 5.05 5.50 165,624,300 932,076,715
Daily Historical Data
06 August 2020 5.95 6.05 5.85 5.90 4,185,700 24,872,750
05 August 2020 5.95 6.10 5.90 5.95 5,234,400 31,254,260
04 August 2020 5.95 6.05 5.90 5.95 6,722,200 40,164,230
03 August 2020 5.70 6.00 5.65 5.95 11,729,500 68,374,130
31 July 2020 5.70 5.75 5.45 5.65 8,533,400 47,655,860
30 July 2020 5.95 6.00 5.60 5.70 8,404,800 48,883,550
29 July 2020 6.10 6.15 5.85 5.90 9,117,700 54,842,000
24 July 2020 6.20 6.35 6.05 6.10 11,046,100 68,790,870
23 July 2020 6.15 6.50 6.05 6.30 43,047,600 271,975,070
22 July 2020 5.90 6.25 5.80 6.15 24,481,500 148,308,165
21 July 2020 5.75 5.90 5.70 5.85 4,417,000 25,685,120
20 July 2020 5.80 5.90 5.75 5.80 3,311,300 19,324,060
17 July 2020 5.80 5.85 5.70 5.85 4,254,700 24,663,245
16 July 2020 5.65 5.80 5.60 5.80 4,290,100 24,501,120
15 July 2020 5.60 5.70 5.55 5.65 5,957,100 33,440,325
14 July 2020 5.70 5.80 5.45 5.55 6,816,500 38,207,090
13 July 2020 6.15 6.30 5.70 5.70 16,808,300 100,751,510
10 July 2020 5.85 6.20 5.85 6.10 17,052,000 103,004,480
09 July 2020 5.95 6.00 5.75 5.95 11,520,100 67,923,965
08 July 2020 5.50 5.95 5.50 5.90 22,336,300 129,121,055
07 July 2020 5.60 5.60 5.45 5.50 3,715,000 20,539,660
03 July 2020 5.60 5.65 5.35 5.55 6,493,300 35,667,820
02 July 2020 5.55 5.60 5.45 5.55 3,706,600 20,489,695
01 July 2020 5.45 5.65 5.40 5.50 3,923,600 21,637,670
30 June 2020 5.45 5.55 5.40 5.45 4,056,900 22,125,865
29 June 2020 5.50 5.60 5.30 5.40 5,840,200 31,747,375
26 June 2020 5.65 5.70 5.45 5.50 4,265,500 23,797,720
25 June 2020 5.65 5.75 5.35 5.60 6,394,900 35,494,695
24 June 2020 6.20 6.25 5.65 5.65 10,628,700 63,652,095
23 June 2020 6.10 6.15 6.00 6.10 10,163,800 61,747,875
22 June 2020 5.75 6.15 5.65 6.10 21,558,700 128,187,870
19 June 2020 5.65 5.70 5.55 5.70 7,915,600 44,694,380
18 June 2020 5.35 5.60 5.35 5.60 6,485,700 35,556,860
17 June 2020 5.35 5.45 5.30 5.40 3,202,000 17,221,665
16 June 2020 5.30 5.50 5.20 5.40 9,415,700 50,265,975
15 June 2020 5.40 5.50 5.15 5.20 6,317,500 33,536,805
12 June 2020 5.05 5.40 5.05 5.40 10,609,700 54,899,895
11 June 2020 5.50 5.55 5.20 5.40 4,042,500 21,889,685
10 June 2020 5.60 5.65 5.40 5.50 8,139,700 44,963,405
09 June 2020 5.45 5.95 5.40 5.55 28,748,700 163,959,705
08 June 2020 5.40 5.60 5.35 5.45 8,004,600 43,679,545
05 June 2020 5.50 5.50 5.30 5.40 5,360,300 28,965,940
04 June 2020 5.50 5.55 5.40 5.45 5,353,200 29,276,370
02 June 2020 5.45 5.50 5.35 5.50 4,145,000 22,540,150
01 June 2020 5.40 5.60 5.30 5.40 8,951,600 48,729,320
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
Remark : Volume from SET main board.