Historical Price

Filter Dates

From

To

Historical price from 13 Apr 2020 To 10 Jul 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(12 Jun 2020 To 25 Jun 2020)
1.22 1.39 1.19 1.23 3,759,600 4,670,052
Previous 4 weeks
(14 May 2020 To 11 Jun 2020)
1.28 1.32 1.21 1.23 9,478,700 11,913,307
Daily Historical Data
10 Jul 2020 1.21 1.28 1.21 1.26 627,000
09 Jul 2020 1.20 1.23 1.20 1.22 546,000
08 Jul 2020 1.21 1.23 1.20 1.20 189,000
07 Jul 2020 1.19 1.24 1.19 1.20 235,000
03 Jul 2020 1.21 1.22 1.19 1.22 63,300
02 Jul 2020 1.19 1.22 1.19 1.20 72,900
01 Jul 2020 1.22 1.22 1.18 1.19 684,200
30 Jun 2020 1.23 1.25 1.20 1.20 176,200
29 Jun 2020 1.21 1.22 1.20 1.21 351,700
26 Jun 2020 1.27 1.30 1.21 1.21 3,835,200
25 Jun 2020 1.23 1.24 1.21 1.23 144,200
24 Jun 2020 1.23 1.30 1.23 1.23 1,045,000
23 Jun 2020 1.23 1.24 1.23 1.23 189,700
22 Jun 2020 1.22 1.39 1.22 1.22 1,091,300
19 Jun 2020 1.23 1.24 1.22 1.22 136,500
18 Jun 2020 1.23 1.24 1.22 1.23 151,300
17 Jun 2020 1.21 1.24 1.21 1.24 105,900
16 Jun 2020 1.21 1.24 1.19 1.22 313,500
15 Jun 2020 1.26 1.26 1.20 1.20 430,000
12 Jun 2020 1.22 1.23 1.21 1.21 152,200
11 Jun 2020 1.22 1.23 1.21 1.23 108,100
10 Jun 2020 1.23 1.24 1.21 1.22 521,200
09 Jun 2020 1.24 1.26 1.21 1.23 1,062,800
08 Jun 2020 1.29 1.29 1.24 1.24 960,400
05 Jun 2020 1.28 1.29 1.24 1.26 2,921,200
04 Jun 2020 1.28 1.29 1.26 1.26 1,304,600
02 Jun 2020 1.27 1.32 1.25 1.26 1,030,600
01 Jun 2020 1.26 1.27 1.26 1.27 55,800
29 May 2020 1.28 1.28 1.24 1.27 162,500
28 May 2020 1.28 1.28 1.26 1.27 152,300
27 May 2020 1.28 1.28 1.25 1.27 108,200
26 May 2020 1.27 1.27 1.25 1.27 57,300
25 May 2020 1.24 1.30 1.23 1.27 257,300
22 May 2020 1.25 1.26 1.22 1.24 167,500
21 May 2020 1.27 1.28 1.24 1.25 296,100
20 May 2020 1.27 1.27 1.24 1.25 44,000
19 May 2020 1.28 1.28 1.24 1.26 21,400
18 May 2020 1.27 1.30 1.24 1.27 105,800
15 May 2020 1.26 1.28 1.24 1.25 137,900
14 May 2020 1.28 1.28 1.26 1.27 3,700
13 May 2020 1.28 1.28 1.27 1.28 136,600
12 May 2020 1.29 1.30 1.27 1.27 29,300
11 May 2020 1.29 1.30 1.29 1.29 303,400
08 May 2020 1.29 1.29 1.28 1.29 184,400
07 May 2020 1.28 1.30 1.26 1.28 128,400
05 May 2020 1.30 1.30 1.29 1.29 52,300
30 Apr 2020 1.29 1.30 1.28 1.29 85,300
29 Apr 2020 1.30 1.34 1.28 1.30 299,000
28 Apr 2020 1.34 1.35 1.30 1.32 29,600
27 Apr 2020 1.32 1.37 1.31 1.32 120,500
24 Apr 2020 1.30 1.32 1.30 1.31 47,800
23 Apr 2020 1.29 1.31 1.29 1.30 32,200
22 Apr 2020 1.30 1.30 1.28 1.29 1,300
21 Apr 2020 1.28 1.30 1.28 1.30 23,100
20 Apr 2020 1.29 1.29 1.28 1.28 23,700
17 Apr 2020 1.30 1.30 1.28 1.29 45,300
16 Apr 2020 1.31 1.31 1.29 1.29 5,600
15 Apr 2020 1.32 1.33 1.29 1.31 147,800
14 Apr 2020 1.32 1.32 1.28 1.32 185,600
13 Apr 2020 1.30 1.34 1.30 1.32 24,300
Remark : Volume from SET main board.