Filter Dates :
To
Historical price from 07 Jan 2020 To 31 Mar 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 04 Mar 2020 To 17 Mar 2020 )
3.32 3.44 2.04 2.80 1,991,500 5,761,266
Previous 4 weeks
( 04 Feb 2020 To 03 Mar 2020 )
3.68 3.76 3.20 3.34 1,619,700 5,762,912
Daily Historical Data
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
02 Mar 2020 3.38 3.38 3.30 3.32 63,700 211,262
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

Remark : Volume from SET main board.