Stock Information

Historical Price

Filter Dates:
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.