Historical Price From 10 January 2020 To 03 April 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 09 March 2020 To 20 March 2020 ) |
8.45 | 8.45 | 6.35 | 7.70 | 54,098,000 | 393,737,275 |
|
Previous 4 weeks
( 07 February 2020 To 06 March 2020 ) |
9.87 | 9.92 | 8.50 | 8.55 | 78,162,708 | 715,087,005 |
| Daily Historical Data | ||||||
| 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 |
| 02 March 2020 | 8.80 | 8.85 | 8.50 | 8.55 | 3,527,200 | 30,541,210 |
| 28 February 2020 | 9.10 | 9.10 | 8.80 | 8.85 | 5,040,500 | 44,932,995 |
| 27 February 2020 | 9.30 | 9.30 | 9.10 | 9.20 | 3,852,100 | 35,485,785 |
| 26 February 2020 | 9.55 | 9.60 | 9.20 | 9.30 | 6,701,900 | 62,492,330 |
| 25 February 2020 | 9.77 | 9.77 | 9.57 | 9.77 | 3,977,299 | 38,583,455 |
| 24 February 2020 | 9.82 | 9.87 | 9.77 | 9.77 | 3,372,199 | 33,045,805 |
| 21 February 2020 | 9.82 | 9.87 | 9.82 | 9.87 | 939,961 | 9,256,130 |
| 20 February 2020 | 9.82 | 9.87 | 9.82 | 9.87 | 828,876 | 8,147,815 |
| 19 February 2020 | 9.87 | 9.87 | 9.82 | 9.82 | 3,187,559 | 31,366,995 |
| 18 February 2020 | 9.87 | 9.87 | 9.82 | 9.87 | 3,859,891 | 38,080,195 |
| 17 February 2020 | 9.87 | 9.92 | 9.82 | 9.87 | 3,678,964 | 36,282,130 |
| 14 February 2020 | 9.82 | 9.87 | 9.82 | 9.82 | 1,928,691 | 19,014,190 |
| 13 February 2020 | 9.87 | 9.87 | 9.82 | 9.82 | 328,239 | 3,230,545 |
| 12 February 2020 | 9.77 | 9.87 | 9.77 | 9.87 | 2,879,590 | 28,367,475 |
| 11 February 2020 | 9.87 | 9.87 | 9.77 | 9.77 | 2,299,578 | 22,505,775 |
| 07 February 2020 | 9.87 | 9.87 | 9.82 | 9.87 | 709,461 | 6,981,050 |
| 06 February 2020 | 9.87 | 9.87 | 9.82 | 9.87 | 3,124,239 | 30,822,295 |
| 05 February 2020 | 9.87 | 9.87 | 9.82 | 9.87 | 1,485,253 | 14,628,990 |
| 04 February 2020 | 9.72 | 9.87 | 9.72 | 9.87 | 1,249,435 | 12,262,175 |
| 03 February 2020 | 9.97 | 9.97 | 9.77 | 9.77 | 4,852,335 | 47,947,785 |
| 31 January 2020 | 10.16 | 10.16 | 10.06 | 10.06 | 1,952,775 | 19,697,250 |
| 30 January 2020 | 9.97 | 10.16 | 9.97 | 10.16 | 4,814,604 | 48,504,270 |
| 29 January 2020 | 9.92 | 9.97 | 9.87 | 9.97 | 1,072,019 | 10,635,375 |
| 28 January 2020 | 9.92 | 9.97 | 9.87 | 9.97 | 2,067,071 | 20,472,545 |
| 27 January 2020 | 9.92 | 9.97 | 9.92 | 9.92 | 916,480 | 9,097,685 |
| 24 January 2020 | 9.92 | 9.97 | 9.92 | 9.92 | 628,781 | 6,241,835 |
| 23 January 2020 | 9.92 | 9.97 | 9.92 | 9.92 | 831,786 | 8,248,005 |
| 22 January 2020 | 9.92 | 9.97 | 9.92 | 9.97 | 825,062 | 8,202,070 |
| 21 January 2020 | 9.92 | 9.97 | 9.92 | 9.92 | 1,446,117 | 14,344,035 |
| 20 January 2020 | 10.06 | 10.06 | 9.92 | 9.92 | 2,373,133 | 23,646,980 |
| 17 January 2020 | 9.97 | 10.06 | 9.92 | 10.06 | 2,512,718 | 25,026,655 |
| 16 January 2020 | 9.97 | 10.06 | 9.92 | 9.97 | 2,077,307 | 20,701,545 |
| 15 January 2020 | 10.06 | 10.06 | 9.97 | 9.97 | 250,168 | 2,503,710 |
| 14 January 2020 | 10.06 | 10.06 | 9.97 | 9.97 | 572,787 | 5,714,960 |
| 13 January 2020 | 10.06 | 10.06 | 9.97 | 10.06 | 1,011,509 | 10,179,610 |
| 10 January 2020 | 9.97 | 10.06 | 9.97 | 10.06 | 252,677 | 2,535,270 |
Remark : Volume from SET main board.