Historical price from 02 Dec 2019 To 28 Feb 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 31 Jan 2020 To 14 Feb 2020 ) |
3.74 | 3.76 | 3.60 | 3.68 | 1,133,500 | 4,124,560 |
| Previous 4 weeks ( 03 Jan 2020 To 30 Jan 2020 ) |
3.92 | 4.02 | 3.52 | 3.72 | 1,575,600 | 6,036,358 |
| Daily Historical Data | ||||||
| 28 Feb 2020 | 3.40 | 3.40 | 3.30 | 3.38 | 140,300 | 469,818 |
| 27 Feb 2020 | 3.40 | 3.50 | 3.22 | 3.50 | 20,000 | 67,336 |
| 26 Feb 2020 | 3.50 | 3.52 | 3.40 | 3.40 | 53,600 | 184,584 |
| 25 Feb 2020 | 3.32 | 3.62 | 3.24 | 3.62 | 70,100 | 239,164 |
| 24 Feb 2020 | 3.62 | 3.62 | 3.52 | 3.62 | 37,300 | 132,738 |
| 21 Feb 2020 | 3.62 | 3.68 | 3.60 | 3.66 | 9,300 | 33,790 |
| 20 Feb 2020 | 3.68 | 3.70 | 3.64 | 3.70 | 5,100 | 18,810 |
| 19 Feb 2020 | 3.70 | 3.72 | 3.64 | 3.64 | 81,400 | 299,192 |
| 18 Feb 2020 | 3.68 | 3.68 | 3.66 | 3.68 | 40,700 | 149,576 |
| 17 Feb 2020 | 3.74 | 3.74 | 3.66 | 3.68 | 160,600 | 593,526 |
| 14 Feb 2020 | 3.66 | 3.76 | 3.64 | 3.68 | 246,600 | 906,338 |
| 13 Feb 2020 | 3.64 | 3.64 | 3.62 | 3.64 | 99,800 | 362,392 |
| 12 Feb 2020 | 3.60 | 3.66 | 3.60 | 3.64 | 33,600 | 122,192 |
| 11 Feb 2020 | 3.64 | 3.64 | 3.60 | 3.62 | 72,600 | 262,810 |
| 07 Feb 2020 | 3.64 | 3.66 | 3.60 | 3.64 | 62,100 | 225,552 |
| 06 Feb 2020 | 3.60 | 3.64 | 3.60 | 3.64 | 49,200 | 178,422 |
| 05 Feb 2020 | 3.68 | 3.68 | 3.60 | 3.64 | 49,400 | 178,682 |
| 04 Feb 2020 | 3.68 | 3.68 | 3.60 | 3.68 | 176,600 | 645,724 |
| 03 Feb 2020 | 3.68 | 3.74 | 3.60 | 3.74 | 277,700 | 1,002,176 |
| 31 Jan 2020 | 3.74 | 3.74 | 3.62 | 3.74 | 65,900 | 240,272 |
| 30 Jan 2020 | 3.70 | 3.72 | 3.68 | 3.72 | 15,000 | 55,408 |
| 29 Jan 2020 | 3.72 | 3.72 | 3.68 | 3.70 | 22,900 | 84,972 |
| 28 Jan 2020 | 3.52 | 3.74 | 3.52 | 3.72 | 72,700 | 261,546 |
| 27 Jan 2020 | 3.80 | 3.80 | 3.68 | 3.72 | 239,600 | 891,694 |
| 24 Jan 2020 | 3.80 | 3.80 | 3.76 | 3.80 | 41,600 | 156,974 |
| 23 Jan 2020 | 3.86 | 3.86 | 3.80 | 3.80 | 298,900 | 1,137,964 |
| 22 Jan 2020 | 3.94 | 3.94 | 3.84 | 3.84 | 70,200 | 272,444 |
| 21 Jan 2020 | 3.96 | 3.96 | 3.88 | 3.94 | 48,500 | 189,072 |
| 20 Jan 2020 | 3.96 | 3.96 | 3.90 | 3.96 | 49,300 | 193,640 |
| 17 Jan 2020 | 3.98 | 3.98 | 3.94 | 3.96 | 21,600 | 85,530 |
| 16 Jan 2020 | 3.94 | 3.98 | 3.94 | 3.96 | 74,000 | 293,376 |
| 15 Jan 2020 | 3.96 | 4.02 | 3.90 | 3.92 | 167,900 | 665,578 |
| 14 Jan 2020 | 3.92 | 3.96 | 3.92 | 3.94 | 21,500 | 84,636 |
| 13 Jan 2020 | 3.88 | 3.92 | 3.88 | 3.90 | 33,700 | 131,290 |
| 10 Jan 2020 | 3.86 | 3.86 | 3.84 | 3.86 | 24,000 | 92,390 |
| 09 Jan 2020 | 3.82 | 3.86 | 3.80 | 3.86 | 138,400 | 527,884 |
| 08 Jan 2020 | 3.86 | 3.86 | 3.82 | 3.84 | 135,100 | 517,396 |
| 07 Jan 2020 | 3.90 | 3.96 | 3.84 | 3.94 | 47,300 | 185,022 |
| 06 Jan 2020 | 3.90 | 3.94 | 3.90 | 3.92 | 24,200 | 94,390 |
| 03 Jan 2020 | 3.92 | 3.96 | 3.92 | 3.92 | 29,200 | 115,152 |
| 02 Jan 2020 | 3.90 | 3.92 | 3.84 | 3.92 | 57,600 | 223,848 |
| 30 Dec 2019 | 3.96 | 3.96 | 3.94 | 3.94 | 32,200 | 127,502 |
| 27 Dec 2019 | 3.92 | 3.96 | 3.92 | 3.94 | 20,700 | 81,458 |
| 26 Dec 2019 | 3.92 | 3.94 | 3.86 | 3.94 | 68,000 | 265,466 |
| 25 Dec 2019 | 3.90 | 3.94 | 3.84 | 3.94 | 178,700 | 686,484 |
| 24 Dec 2019 | 3.92 | 3.94 | 3.92 | 3.94 | 29,900 | 117,774 |
| 23 Dec 2019 | 3.98 | 3.98 | 3.84 | 3.92 | 143,200 | 554,914 |
| 20 Dec 2019 | 4.00 | 4.00 | 3.92 | 3.98 | 43,000 | 171,404 |
| 19 Dec 2019 | 3.98 | 4.00 | 3.90 | 3.98 | 36,200 | 144,096 |
| 18 Dec 2019 | 3.96 | 4.00 | 3.94 | 3.98 | 18,100 | 71,854 |
| 17 Dec 2019 | 4.02 | 4.02 | 3.98 | 3.98 | 41,700 | 166,684 |
| 16 Dec 2019 | 3.86 | 4.02 | 3.86 | 3.96 | 157,600 | 627,674 |
| 13 Dec 2019 | 4.02 | 4.02 | 3.84 | 3.84 | 414,000 | 1,601,526 |
| 12 Dec 2019 | 4.00 | 4.04 | 3.96 | 3.98 | 85,500 | 342,966 |
| 11 Dec 2019 | 3.88 | 3.94 | 3.88 | 3.94 | 27,700 | 108,138 |
| 09 Dec 2019 | 4.00 | 4.02 | 3.84 | 3.86 | 59,000 | 231,544 |
| 06 Dec 2019 | 3.82 | 4.00 | 3.82 | 4.00 | 42,300 | 164,810 |
| 04 Dec 2019 | 3.80 | 3.82 | 3.78 | 3.82 | 63,800 | 242,040 |
| 03 Dec 2019 | 3.84 | 3.98 | 3.74 | 3.84 | 230,900 | 867,026 |
| 02 Dec 2019 | 3.86 | 3.86 | 3.80 | 3.80 | 28,900 | 110,774 |
Remark : Volume from SET main board.