TH

Historical Price

Historical Price From : 03 Apr 2020 To 02 Jul 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05/06/2020 To 18/06/2020)
3.26 3.42 3.14 3.30 16,633,000 54,479,962
Previous 4 weeks
(07/05/2020 To 04/06/2020)
2.28 3.66 2.26 3.26 53,126,300 166,200,154
Daily Historical Data
02/07/2020 3.26 3.34 3.26 3.32 453,900 1,504,314
01/07/2020 3.24 3.26 3.24 3.26 269,500 873,396
30/06/2020 3.22 3.24 3.20 3.24 487,100 1,576,502
29/06/2020 3.30 3.30 3.18 3.20 1,032,300 3,317,874
26/06/2020 3.28 3.38 3.28 3.28 1,470,100 4,851,332
25/06/2020 3.26 3.28 3.22 3.28 784,200 2,550,894
24/06/2020 3.28 3.32 3.28 3.30 497,300 1,638,120
23/06/2020 3.26 3.32 3.24 3.24 1,036,400 3,403,728
22/06/2020 3.28 3.34 3.24 3.24 961,300 3,170,422
19/06/2020 3.32 3.34 3.32 3.34 348,400 1,158,524
18/06/2020 3.30 3.32 3.22 3.30 606,900 1,990,558
17/06/2020 3.32 3.36 3.30 3.32 473,200 1,572,770
16/06/2020 3.26 3.40 3.26 3.28 1,028,000 3,431,240
15/06/2020 3.32 3.32 3.24 3.24 1,075,900 3,522,186
12/06/2020 3.22 3.38 3.20 3.30 2,796,500 9,241,734
11/06/2020 3.22 3.42 3.22 3.30 3,605,400 11,908,428
10/06/2020 3.14 3.30 3.14 3.24 1,828,100 5,889,700
09/06/2020 3.24 3.26 3.14 3.14 1,783,300 5,696,232
08/06/2020 3.24 3.30 3.24 3.24 1,584,300 5,160,392
05/06/2020 3.26 3.32 3.24 3.26 1,851,400 6,066,722
04/06/2020 3.52 3.52 3.26 3.26 5,133,600 17,162,914
02/06/2020 3.60 3.66 3.44 3.44 6,725,600 23,868,424
01/06/2020 3.18 3.56 3.16 3.48 8,581,000 29,264,688
29/05/2020 3.20 3.22 3.02 3.14 5,980,600 18,850,570
28/05/2020 3.08 3.24 3.06 3.24 15,573,000 49,721,148
27/05/2020 2.48 2.82 2.44 2.82 2,501,700 6,640,326
26/05/2020 2.46 2.48 2.42 2.46 470,300 1,150,132
25/05/2020 2.40 2.42 2.38 2.42 107,500 257,988
22/05/2020 2.34 2.42 2.34 2.38 466,400 1,105,688
21/05/2020 2.36 2.36 2.32 2.34 278,100 652,998
20/05/2020 2.34 2.36 2.34 2.36 182,700 430,508
19/05/2020 2.36 2.36 2.28 2.34 616,000 1,426,872
18/05/2020 2.32 2.40 2.28 2.34 398,100 930,412
15/05/2020 2.40 2.42 2.30 2.32 855,300 2,007,378
14/05/2020 2.46 2.46 2.38 2.40 420,100 1,014,248
13/05/2020 2.50 2.50 2.42 2.46 872,900 2,145,940
12/05/2020 2.54 2.54 2.44 2.50 648,000 1,605,876
11/05/2020 2.54 2.56 2.44 2.50 842,100 2,115,954
08/05/2020 2.32 2.44 2.30 2.44 1,748,200 4,181,984
07/05/2020 2.28 2.36 2.26 2.26 725,100 1,666,106
05/05/2020 2.34 2.36 2.28 2.28 873,900 2,006,384
30/04/2020 2.36 2.44 2.36 2.40 779,800 1,871,054
29/04/2020 2.40 2.40 2.36 2.36 296,400 704,460
28/04/2020 2.42 2.42 2.40 2.40 529,700 1,273,218
27/04/2020 2.36 2.44 2.36 2.40 533,700 1,279,804
24/04/2020 2.38 2.44 2.36 2.36 831,500 1,991,600
23/04/2020 2.24 2.48 2.20 2.40 2,472,200 5,842,148
22/04/2020 2.24 2.24 2.20 2.24 214,800 480,012
21/04/2020 2.22 2.26 2.20 2.24 493,600 1,109,126
20/04/2020 2.18 2.28 2.18 2.24 540,600 1,215,724
17/04/2020 2.18 2.22 2.16 2.18 601,100 1,318,026
16/04/2020 2.22 2.24 2.12 2.16 878,500 1,914,204
15/04/2020 2.38 2.38 2.26 2.28 1,010,200 2,333,386
14/04/2020 2.52 2.54 2.28 2.38 2,190,900 5,291,326
13/04/2020 2.48 2.60 2.30 2.48 5,505,200 13,649,482
10/04/2020 2.24 2.30 2.10 2.30 4,972,200 11,247,378
09/04/2020 2.00 2.00 2.00 2.00 2,016,100 4,032,200
08/04/2020 1.66 1.74 1.64 1.74 1,082,000 1,858,980
07/04/2020 1.40 1.52 1.40 1.52 1,236,000 1,816,708
03/04/2020 1.33 1.36 1.30 1.35 157,100 208,811

Remark : Volume from SET main board.