Historical Price From 08 April 2020 To 07 July 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 09 June 2020 To 22 June 2020 ) |
7.37 | 7.50 | 7.27 | 7.30 | 37,301,514 | 274,838,955 |
|
Previous 4 weeks
( 11 May 2020 To 08 June 2020 ) |
7.52 | 7.57 | 6.88 | 7.37 | 102,386,712 | 746,691,935 |
| Daily Historical Data | ||||||
| 07 July 2020 | 7.40 | 7.45 | 7.35 | 7.40 | 5,799,000 | 42,981,925 |
| 03 July 2020 | 7.30 | 7.35 | 7.25 | 7.30 | 1,631,700 | 11,915,995 |
| 02 July 2020 | 7.25 | 7.30 | 7.20 | 7.30 | 3,070,300 | 22,287,510 |
| 01 July 2020 | 7.25 | 7.30 | 7.15 | 7.20 | 2,781,300 | 20,052,020 |
| 30 June 2020 | 7.25 | 7.30 | 7.20 | 7.30 | 1,991,400 | 14,499,275 |
| 29 June 2020 | 7.20 | 7.25 | 7.10 | 7.25 | 5,289,700 | 38,087,625 |
| 26 June 2020 | 7.25 | 7.25 | 7.20 | 7.20 | 2,869,000 | 20,684,705 |
| 25 June 2020 | 7.25 | 7.25 | 7.15 | 7.25 | 2,777,500 | 20,047,515 |
| 24 June 2020 | 7.30 | 7.35 | 7.25 | 7.25 | 1,549,300 | 11,272,000 |
| 23 June 2020 | 7.35 | 7.35 | 7.25 | 7.30 | 2,700,400 | 19,708,130 |
| 22 June 2020 | 7.30 | 7.35 | 7.30 | 7.30 | 1,164,800 | 8,527,640 |
| 19 June 2020 | 7.45 | 7.45 | 7.30 | 7.30 | 7,734,200 | 56,663,770 |
| 18 June 2020 | 7.40 | 7.45 | 7.35 | 7.40 | 3,512,700 | 25,994,370 |
| 17 June 2020 | 7.40 | 7.45 | 7.40 | 7.45 | 1,154,100 | 8,565,350 |
| 16 June 2020 | 7.40 | 7.45 | 7.35 | 7.40 | 3,159,000 | 23,425,985 |
| 15 June 2020 | 7.45 | 7.45 | 7.35 | 7.40 | 3,586,800 | 26,541,745 |
| 12 June 2020 | 7.35 | 7.45 | 7.30 | 7.45 | 3,795,500 | 27,974,475 |
| 11 June 2020 | 7.45 | 7.50 | 7.40 | 7.40 | 2,597,400 | 19,310,490 |
| 10 June 2020 | 7.32 | 7.37 | 7.32 | 7.32 | 4,910,893 | 36,047,730 |
| 09 June 2020 | 7.37 | 7.42 | 7.27 | 7.27 | 5,686,121 | 41,787,400 |
| 08 June 2020 | 7.37 | 7.42 | 7.32 | 7.37 | 4,392,243 | 32,425,605 |
| 05 June 2020 | 7.22 | 7.37 | 7.22 | 7.37 | 7,433,512 | 54,259,170 |
| 04 June 2020 | 7.27 | 7.32 | 7.22 | 7.22 | 5,984,223 | 43,477,575 |
| 02 June 2020 | 7.27 | 7.27 | 7.17 | 7.27 | 4,514,374 | 32,663,650 |
| 01 June 2020 | 7.27 | 7.32 | 7.22 | 7.22 | 2,858,887 | 20,771,325 |
| 29 May 2020 | 7.27 | 7.32 | 7.22 | 7.22 | 3,045,340 | 22,123,825 |
| 28 May 2020 | 7.27 | 7.27 | 7.22 | 7.27 | 1,483,588 | 10,774,480 |
| 27 May 2020 | 7.27 | 7.27 | 7.22 | 7.27 | 1,614,981 | 11,727,315 |
| 26 May 2020 | 7.22 | 7.32 | 7.22 | 7.27 | 4,325,478 | 31,520,165 |
| 25 May 2020 | 7.27 | 7.27 | 7.22 | 7.22 | 1,860,261 | 13,443,940 |
| 22 May 2020 | 7.32 | 7.32 | 7.17 | 7.27 | 2,432,852 | 17,627,750 |
| 21 May 2020 | 7.37 | 7.42 | 7.32 | 7.32 | 5,299,270 | 39,035,930 |
| 20 May 2020 | 7.32 | 7.37 | 7.27 | 7.37 | 4,169,964 | 30,630,820 |
| 19 May 2020 | 7.27 | 7.37 | 7.27 | 7.37 | 7,680,726 | 56,347,560 |
| 18 May 2020 | 7.12 | 7.27 | 7.12 | 7.27 | 3,110,375 | 22,424,660 |
| 15 May 2020 | 7.03 | 7.12 | 6.88 | 7.12 | 9,332,346 | 65,063,130 |
| 14 May 2020 | 7.37 | 7.42 | 7.03 | 7.07 | 14,258,608 | 102,720,825 |
| 13 May 2020 | 7.52 | 7.57 | 7.42 | 7.47 | 4,655,538 | 34,832,285 |
| 12 May 2020 | 7.57 | 7.57 | 7.47 | 7.57 | 4,869,674 | 36,703,440 |
| 11 May 2020 | 7.52 | 7.57 | 7.42 | 7.57 | 9,064,472 | 68,118,485 |
| 08 May 2020 | 7.47 | 7.52 | 7.42 | 7.42 | 4,700,523 | 35,037,020 |
| 07 May 2020 | 7.57 | 7.57 | 7.42 | 7.47 | 4,551,726 | 33,985,085 |
| 05 May 2020 | 7.71 | 7.71 | 7.52 | 7.57 | 8,456,666 | 64,176,600 |
| 30 April 2020 | 7.76 | 7.86 | 7.61 | 7.66 | 15,740,975 | 122,208,850 |
| 29 April 2020 | 7.42 | 7.71 | 7.42 | 7.71 | 10,865,906 | 81,784,905 |
| 28 April 2020 | 7.37 | 7.42 | 7.37 | 7.42 | 4,758,331 | 35,222,335 |
| 27 April 2020 | 7.47 | 7.47 | 7.32 | 7.42 | 6,444,454 | 47,696,710 |
| 24 April 2020 | 7.47 | 7.52 | 7.37 | 7.42 | 6,824,078 | 50,827,220 |
| 23 April 2020 | 7.32 | 7.42 | 7.32 | 7.42 | 3,978,626 | 29,269,470 |
| 22 April 2020 | 7.27 | 7.32 | 7.17 | 7.32 | 2,241,310 | 16,285,815 |
| 21 April 2020 | 7.32 | 7.32 | 7.22 | 7.27 | 2,288,636 | 16,625,895 |
| 20 April 2020 | 7.37 | 7.42 | 7.27 | 7.42 | 3,780,163 | 27,816,125 |
| 17 April 2020 | 7.32 | 7.42 | 7.22 | 7.32 | 3,084,015 | 22,599,945 |
| 16 April 2020 | 7.32 | 7.32 | 7.12 | 7.32 | 5,729,172 | 41,505,920 |
| 15 April 2020 | 7.32 | 7.47 | 7.27 | 7.47 | 4,766,473 | 35,132,900 |
| 14 April 2020 | 7.17 | 7.32 | 7.17 | 7.32 | 4,373,415 | 31,827,840 |
| 13 April 2020 | 6.93 | 7.32 | 6.88 | 7.12 | 3,591,368 | 25,391,830 |
| 10 April 2020 | 6.88 | 6.98 | 6.88 | 6.93 | 2,490,051 | 17,191,225 |
| 09 April 2020 | 6.88 | 6.98 | 6.83 | 6.88 | 5,778,126 | 39,750,120 |
| 08 April 2020 | 6.98 | 6.98 | 6.78 | 6.83 | 4,421,962 | 30,381,400 |
Remark : Volume from SET main board.