Filter Dates :
To
Historical price from 03 Mar 2020 To 29 May 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 29 Apr 2020 To 15 May 2020 )
2.74 3.40 2.64 3.10 2,906,400 9,022,644
Previous 4 weeks
( 31 Mar 2020 To 28 Apr 2020 )
2.52 2.62 2.16 2.62 3,275,600 7,780,354
Daily Historical Data
29 May 2020 3.12 3.40 3.12 3.34 315,800 1,038,014
28 May 2020 3.10 3.12 3.08 3.12 58,000 180,260
27 May 2020 3.14 3.14 3.06 3.06 145,100 446,036
26 May 2020 3.10 3.12 3.08 3.10 342,900 1,057,440
25 May 2020 3.10 3.18 2.90 3.10 113,100 345,270
22 May 2020 3.08 3.12 3.08 3.12 30,900 95,810
21 May 2020 3.00 3.10 3.00 3.10 106,500 326,968
20 May 2020 3.22 3.22 3.00 3.00 138,300 427,938
19 May 2020 3.18 3.24 3.10 3.14 93,800 299,558
18 May 2020 3.12 3.12 3.10 3.10 3,500 10,860
15 May 2020 3.12 3.12 3.08 3.10 389,100 1,213,558
14 May 2020 3.20 3.20 3.02 3.10 9,300 28,338
13 May 2020 3.20 3.20 3.10 3.12 26,000 82,850
12 May 2020 3.00 3.12 2.92 3.10 77,800 239,986
11 May 2020 2.88 3.08 2.88 3.02 31,300 95,868
08 May 2020 3.00 3.08 3.00 3.04 43,500 132,860
07 May 2020 3.04 3.12 3.00 3.04 503,000 1,524,830
05 May 2020 3.36 3.38 3.20 3.20 210,100 684,598
30 Apr 2020 3.02 3.40 3.00 3.36 836,300 2,756,646
29 Apr 2020 2.74 3.00 2.64 3.00 780,000 2,263,110
28 Apr 2020 2.40 2.62 2.36 2.62 871,300 2,191,752
27 Apr 2020 2.38 2.40 2.34 2.40 54,700 129,590
24 Apr 2020 2.38 2.42 2.38 2.40 170,000 407,604
23 Apr 2020 2.36 2.38 2.34 2.36 113,600 268,490
22 Apr 2020 2.40 2.44 2.32 2.34 104,700 246,578
21 Apr 2020 2.40 2.42 2.38 2.40 101,000 242,610
20 Apr 2020 2.36 2.44 2.36 2.42 237,900 575,210
17 Apr 2020 2.30 2.36 2.30 2.34 115,000 268,942
16 Apr 2020 2.38 2.38 2.30 2.32 150,000 346,182
15 Apr 2020 2.36 2.38 2.34 2.36 111,200 262,034
14 Apr 2020 2.38 2.38 2.32 2.34 41,700 97,608
13 Apr 2020 2.36 2.38 2.34 2.36 60,200 141,936
10 Apr 2020 2.36 2.36 2.34 2.36 99,500 234,558
09 Apr 2020 2.32 2.50 2.30 2.32 220,100 524,348
08 Apr 2020 2.22 2.28 2.22 2.28 87,300 198,190
07 Apr 2020 2.22 2.26 2.20 2.24 306,500 678,000
03 Apr 2020 2.30 2.32 2.22 2.22 53,000 119,656
02 Apr 2020 2.22 2.32 2.20 2.20 94,900 211,020
01 Apr 2020 2.18 2.28 2.18 2.22 164,400 363,498
31 Mar 2020 2.52 2.52 2.16 2.22 118,600 272,548
30 Mar 2020 2.30 2.48 2.10 2.44 160,100 341,432
27 Mar 2020 2.44 2.46 2.38 2.42 43,400 105,684
26 Mar 2020 2.30 2.40 2.30 2.38 69,300 162,906
25 Mar 2020 2.62 2.62 2.38 2.40 60,700 146,024
24 Mar 2020 2.52 2.52 2.40 2.42 8,600 21,186
23 Mar 2020 2.70 2.72 2.38 2.38 218,600 528,712
20 Mar 2020 2.86 2.86 2.40 2.78 382,000 973,760
19 Mar 2020 2.52 2.80 2.50 2.80 25,600 68,338
18 Mar 2020 2.88 2.88 2.48 2.76 40,200 107,426
17 Mar 2020 2.78 2.80 2.76 2.80 65,900 183,898
16 Mar 2020 2.24 3.00 2.24 2.78 116,600 302,436
13 Mar 2020 2.08 2.88 2.04 2.88 354,100 825,020
12 Mar 2020 2.98 2.98 2.50 2.90 214,100 591,188
11 Mar 2020 3.00 3.06 2.94 3.00 82,000 247,390
10 Mar 2020 3.20 3.20 3.00 3.00 377,100 1,140,846
09 Mar 2020 3.20 3.20 3.06 3.08 447,700 1,384,658
06 Mar 2020 3.28 3.28 3.18 3.24 113,600 365,740
05 Mar 2020 3.26 3.44 3.16 3.28 155,000 502,580
04 Mar 2020 3.32 3.36 3.28 3.36 65,400 217,510
03 Mar 2020 3.34 3.36 3.20 3.34 147,700 481,004

Remark : Volume from SET main board.