Historical Price
|
Filter Dates:
From / / To / /

Historical price from Apr 01, 2020 to May 26, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/04/2020 to 12/05/2020)
4.72 4.92 4.32 4.82 85,894,100 394,730,558
Previous 4 weeks
(26/03/2020 to 23/04/2020)
3.14 4.86 3.14 4.72 134,613,000 562,109,840
Daily Historical Data
26/05/2020 5.45 5.50 5.10 5.15 13,383,700 70,464,595
25/05/2020 5.30 5.45 5.20 5.35 8,526,800 45,500,455
22/05/2020 5.35 5.45 5.10 5.30 12,335,700 65,135,790
21/05/2020 5.15 5.50 5.15 5.35 22,004,200 118,013,850
20/05/2020 5.20 5.30 5.10 5.15 7,169,000 37,179,930
19/05/2020 5.25 5.25 5.10 5.20 8,976,100 46,426,925
18/05/2020 5.10 5.25 5.05 5.20 12,701,900 65,232,310
15/05/2020 5.00 5.10 4.96 5.10 17,104,100 86,244,044
14/05/2020 4.78 5.05 4.72 5.00 28,373,700 140,210,926
13/05/2020 4.84 4.88 4.72 4.80 12,328,700 59,178,920
12/05/2020 4.44 4.92 4.42 4.82 26,666,400 125,794,942
11/05/2020 4.44 4.52 4.38 4.38 3,981,300 17,655,178
08/05/2020 4.46 4.50 4.38 4.40 3,563,500 15,739,362
07/05/2020 4.58 4.60 4.36 4.38 6,067,300 26,860,314
05/05/2020 4.56 4.64 4.52 4.58 2,704,500 12,377,480
30/04/2020 4.76 4.76 4.64 4.64 6,956,600 32,781,976
29/04/2020 4.60 4.72 4.60 4.70 10,803,700 50,599,998
28/04/2020 4.44 4.58 4.44 4.58 6,300,800 28,403,362
27/04/2020 4.54 4.54 4.32 4.38 10,207,600 44,932,018
24/04/2020 4.72 4.76 4.50 4.50 8,642,400 39,585,928
23/04/2020 4.80 4.86 4.70 4.72 9,979,400 47,713,906
22/04/2020 4.64 4.76 4.62 4.74 11,085,600 52,095,894
21/04/2020 4.40 4.58 4.38 4.52 10,195,100 45,821,030
20/04/2020 4.28 4.50 4.24 4.40 17,475,000 76,921,430
17/04/2020 4.06 4.22 4.02 4.20 7,307,700 30,213,448
16/04/2020 4.12 4.26 3.94 3.96 10,874,200 44,557,522
15/04/2020 4.16 4.40 4.16 4.16 16,976,800 72,722,730
14/04/2020 4.10 4.18 4.06 4.14 5,627,300 23,163,584
13/04/2020 4.08 4.10 4.02 4.02 4,041,800 16,377,902
10/04/2020 4.08 4.14 3.98 4.02 2,480,600 9,993,902
09/04/2020 4.18 4.22 3.98 4.00 7,481,500 30,927,016
08/04/2020 3.84 4.00 3.80 4.00 5,032,400 19,801,272
07/04/2020 3.62 3.92 3.58 3.84 7,356,400 27,792,046
03/04/2020 3.64 3.66 3.54 3.54 1,668,000 5,983,730
02/04/2020 3.58 3.60 3.46 3.58 1,337,700 4,763,746
01/04/2020 3.52 3.66 3.46 3.54 4,050,700 14,413,696
Remark : Volume from SET main board.