Stock Information

Historical Price

Filter Dates:
Historical Price From 03 March 2020 To 29 May 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 29 April 2020 To 15 May 2020 )
7.55 8.00 7.00 7.25 84,987,100 644,630,625
Previous 4 weeks
( 31 March 2020 To 28 April 2020 )
7.35 8.20 6.90 7.55 155,208,300 1,183,627,640
Daily Historical Data
29 May 2020 7.40 7.45 7.35 7.35 2,992,200 22,123,825
28 May 2020 7.40 7.40 7.35 7.40 1,457,700 10,774,480
27 May 2020 7.40 7.40 7.35 7.40 1,586,800 11,727,315
26 May 2020 7.35 7.45 7.35 7.40 4,250,000 31,520,165
25 May 2020 7.40 7.40 7.35 7.35 1,827,800 13,443,940
22 May 2020 7.45 7.45 7.30 7.40 2,390,400 17,627,750
21 May 2020 7.50 7.55 7.45 7.45 5,206,800 39,035,930
20 May 2020 7.45 7.50 7.40 7.50 4,097,200 30,630,820
19 May 2020 7.40 7.50 7.40 7.50 7,546,700 56,347,560
18 May 2020 7.25 7.40 7.25 7.40 3,056,100 22,424,660
15 May 2020 7.15 7.25 7.00 7.25 9,169,500 65,063,130
14 May 2020 7.50 7.55 7.15 7.20 14,009,800 102,720,825
13 May 2020 7.65 7.70 7.55 7.60 4,574,300 34,832,285
12 May 2020 7.70 7.70 7.60 7.70 4,784,700 36,703,440
11 May 2020 7.65 7.70 7.55 7.70 8,906,300 68,118,485
08 May 2020 7.60 7.65 7.55 7.55 4,618,500 35,037,020
07 May 2020 7.70 7.70 7.55 7.60 4,472,300 33,985,085
05 May 2020 7.85 7.85 7.65 7.70 8,309,100 64,176,600
30 April 2020 7.90 8.00 7.75 7.80 15,466,300 122,208,850
29 April 2020 7.55 7.85 7.55 7.85 10,676,300 81,784,905
28 April 2020 7.50 7.55 7.50 7.55 4,675,300 35,222,335
27 April 2020 7.60 7.60 7.45 7.55 6,332,000 47,696,710
24 April 2020 7.60 7.65 7.50 7.55 6,705,000 50,827,220
23 April 2020 7.45 7.55 7.45 7.55 3,909,200 29,269,470
22 April 2020 7.40 7.45 7.30 7.45 2,202,200 16,285,815
21 April 2020 7.45 7.45 7.35 7.40 2,248,700 16,625,895
20 April 2020 7.50 7.55 7.40 7.55 3,714,200 27,816,125
17 April 2020 7.45 7.55 7.35 7.45 3,030,200 22,599,945
16 April 2020 7.45 7.45 7.25 7.45 5,629,200 41,505,920
15 April 2020 7.45 7.60 7.40 7.60 4,683,300 35,132,900
14 April 2020 7.30 7.45 7.30 7.45 4,297,100 31,827,840
13 April 2020 7.05 7.45 7.00 7.25 3,528,700 25,391,830
10 April 2020 7.00 7.10 7.00 7.05 2,446,600 17,191,225
09 April 2020 7.00 7.10 6.95 7.00 5,677,300 39,750,120
08 April 2020 7.10 7.10 6.90 6.95 4,344,800 30,381,400
07 April 2020 7.25 7.30 7.05 7.10 9,039,300 64,813,855
03 April 2020 7.20 7.30 7.10 7.10 2,111,400 15,092,350
02 April 2020 7.35 7.40 7.05 7.10 6,939,800 49,487,050
01 April 2020 8.00 8.05 7.45 7.50 6,761,200 51,275,220
31 March 2020 7.35 8.20 7.35 8.15 66,932,800 535,434,415
30 March 2020 7.15 7.40 7.15 7.35 14,008,500 101,553,855
27 March 2020 7.10 7.30 7.00 7.30 11,140,900 79,532,885
26 March 2020 7.05 7.15 6.95 7.05 6,850,500 48,338,395
25 March 2020 7.00 7.10 6.95 7.05 4,906,300 34,434,445
24 March 2020 7.00 7.05 6.85 7.00 2,643,100 18,342,210
23 March 2020 6.90 7.10 6.85 7.00 5,362,800 37,226,295
20 March 2020 6.90 7.70 6.85 7.70 4,382,600 31,597,480
19 March 2020 6.80 6.90 6.50 6.85 3,976,600 26,550,210
18 March 2020 6.90 6.95 6.70 6.85 11,673,000 79,036,155
17 March 2020 7.00 7.10 6.70 6.85 4,277,400 29,848,000
16 March 2020 7.00 7.25 6.95 7.05 3,326,300 23,645,900
13 March 2020 6.55 7.30 6.35 7.30 4,928,300 34,168,735
12 March 2020 7.70 7.75 7.10 7.25 6,003,400 43,870,085
11 March 2020 8.00 8.00 7.90 7.90 3,343,900 26,467,140
10 March 2020 8.05 8.10 8.00 8.00 5,009,100 40,215,890
09 March 2020 8.45 8.45 8.00 8.05 7,177,400 58,337,680
06 March 2020 8.60 8.60 8.50 8.55 3,119,900 26,719,060
05 March 2020 8.60 8.65 8.55 8.65 18,453,600 158,722,335
04 March 2020 8.60 8.65 8.50 8.55 4,903,300 42,005,345
03 March 2020 8.55 8.65 8.55 8.60 4,573,900 39,326,385

Remark : Volume from SET main board.