TH

Historical Price

Historical Price From : 14 Jan 2020 To 08 Apr 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(11/03/2020 To 24/03/2020)
1.86 1.87 1.17 1.22 7,857,200 10,839,091
Previous 4 weeks
(12/02/2020 To 10/03/2020)
2.58 2.60 1.80 1.87 15,268,900 32,183,516
Daily Historical Data
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
02/04/2020 1.30 1.31 1.28 1.30 301,800 389,607
01/04/2020 1.29 1.30 1.28 1.30 157,700 203,749
31/03/2020 1.30 1.32 1.28 1.29 110,700 143,451
30/03/2020 1.25 1.28 1.24 1.27 314,200 393,677
27/03/2020 1.28 1.31 1.28 1.28 425,700 550,064
26/03/2020 1.26 1.29 1.26 1.27 173,600 220,514
25/03/2020 1.25 1.26 1.24 1.25 158,900 197,936
24/03/2020 1.25 1.26 1.22 1.22 669,800 827,262
23/03/2020 1.28 1.30 1.20 1.23 875,600 1,068,469
20/03/2020 1.31 1.39 1.28 1.34 747,000 983,251
19/03/2020 1.20 1.30 1.20 1.28 917,800 1,131,560
18/03/2020 1.42 1.45 1.34 1.34 866,500 1,212,117
17/03/2020 1.34 1.41 1.34 1.35 280,900 388,723
16/03/2020 1.45 1.53 1.39 1.41 422,800 600,350
13/03/2020 1.18 1.53 1.17 1.52 1,435,600 1,855,166
12/03/2020 1.84 1.84 1.55 1.57 1,336,200 2,206,595
11/03/2020 1.86 1.87 1.84 1.86 305,000 565,598
10/03/2020 1.85 1.90 1.85 1.87 459,900 857,156
09/03/2020 1.86 1.90 1.85 1.85 1,049,000 1,968,659
06/03/2020 1.88 1.90 1.87 1.89 300,000 566,024
05/03/2020 1.90 1.93 1.88 1.90 493,300 942,021
04/03/2020 1.85 1.88 1.85 1.88 469,600 874,475
03/03/2020 1.89 1.90 1.82 1.88 915,600 1,701,771
02/03/2020 1.96 1.98 1.80 1.85 1,860,300 3,457,007
28/02/2020 2.00 2.02 1.97 1.97 1,358,700 2,704,567
27/02/2020 2.06 2.12 1.99 2.12 771,300 1,561,420
26/02/2020 2.12 2.14 1.95 2.10 2,165,000 4,375,818
25/02/2020 2.22 2.24 2.10 2.18 733,400 1,591,850
24/02/2020 2.46 2.46 2.24 2.24 1,149,000 2,666,504
21/02/2020 2.52 2.52 2.38 2.48 1,084,300 2,634,290
20/02/2020 2.58 2.58 2.50 2.50 908,800 2,296,384
19/02/2020 2.60 2.60 2.58 2.60 78,300 202,648
18/02/2020 2.58 2.60 2.56 2.60 291,800 755,448
17/02/2020 2.56 2.58 2.56 2.58 197,400 508,414
14/02/2020 2.56 2.58 2.54 2.58 391,800 1,004,160
13/02/2020 2.58 2.58 2.54 2.56 133,400 340,794
12/02/2020 2.58 2.58 2.54 2.56 458,000 1,174,106
11/02/2020 2.58 2.60 2.56 2.58 437,700 1,129,780
07/02/2020 2.58 2.62 2.56 2.58 492,500 1,272,462
06/02/2020 2.60 2.60 2.56 2.56 336,800 864,874
05/02/2020 2.56 2.56 2.54 2.56 335,400 857,356
04/02/2020 2.58 2.58 2.54 2.56 236,300 605,028
03/02/2020 2.62 2.62 2.56 2.56 225,400 579,260
31/01/2020 2.62 2.64 2.56 2.62 525,700 1,369,198
30/01/2020 2.60 2.60 2.58 2.60 93,600 242,906
29/01/2020 2.62 2.62 2.56 2.60 563,200 1,460,812
28/01/2020 2.64 2.66 2.60 2.60 757,000 1,979,556
27/01/2020 2.68 2.68 2.60 2.62 206,800 543,798
24/01/2020 2.70 2.70 2.68 2.68 107,400 287,912
23/01/2020 2.70 2.70 2.68 2.70 85,500 229,952
22/01/2020 2.72 2.74 2.70 2.70 168,200 457,306
21/01/2020 2.78 2.80 2.72 2.72 204,200 559,886
20/01/2020 2.84 2.84 2.78 2.80 360,900 1,017,512
17/01/2020 2.88 2.90 2.84 2.84 559,500 1,605,620
16/01/2020 2.74 2.82 2.74 2.80 240,900 664,024
15/01/2020 2.72 2.74 2.72 2.74 198,700 541,936
14/01/2020 2.72 2.74 2.72 2.72 392,000 1,070,654

Remark : Volume from SET main board.