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.