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.