Filter Dates :
To
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.