Stock Information

Historical Price

Filter Dates:
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.