Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 01, 2020 to Jul 10, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(12/06/2020 to 25/06/2020)
4.54 4.76 4.32 4.42 52,209,900 238,149,470
Previous 4 weeks
(14/05/2020 to 11/06/2020)
4.60 4.94 4.32 4.70 195,267,100 910,035,044
Daily Historical Data
10/07/2020 4.66 4.66 4.58 4.60 3,711,000 17,129,524
09/07/2020 4.70 4.72 4.66 4.66 2,656,800 12,439,732
08/07/2020 4.70 4.78 4.66 4.68 7,101,600 33,408,546
07/07/2020 4.86 4.86 4.70 4.70 7,235,000 34,458,812
03/07/2020 4.86 4.86 4.74 4.78 4,819,900 23,101,764
02/07/2020 4.72 4.80 4.72 4.80 16,308,800 77,651,036
01/07/2020 4.56 4.64 4.50 4.64 5,879,300 27,006,628
30/06/2020 4.54 4.56 4.50 4.52 2,863,100 12,969,150
29/06/2020 4.50 4.52 4.44 4.52 1,354,100 6,070,300
26/06/2020 4.48 4.56 4.42 4.54 6,124,500 27,482,714
25/06/2020 4.40 4.46 4.32 4.42 8,519,500 37,316,708
24/06/2020 4.58 4.62 4.44 4.48 10,735,300 48,687,808
23/06/2020 4.62 4.62 4.52 4.60 4,374,300 20,000,276
22/06/2020 4.56 4.64 4.56 4.62 2,537,400 11,665,232
19/06/2020 4.72 4.72 4.60 4.60 4,651,800 21,562,782
18/06/2020 4.72 4.74 4.66 4.68 2,817,700 13,226,394
17/06/2020 4.62 4.76 4.58 4.76 5,111,800 23,923,266
16/06/2020 4.66 4.66 4.58 4.58 3,522,100 16,231,636
15/06/2020 4.66 4.66 4.50 4.52 4,756,600 21,698,802
12/06/2020 4.54 4.66 4.50 4.64 5,183,400 23,836,566
11/06/2020 4.70 4.74 4.64 4.70 4,259,400 20,001,590
10/06/2020 4.74 4.74 4.64 4.72 4,550,500 21,378,666
09/06/2020 4.78 4.88 4.64 4.68 11,848,500 56,455,522
08/06/2020 4.86 4.86 4.76 4.78 8,989,400 43,237,002
05/06/2020 4.86 4.86 4.70 4.80 11,950,000 57,224,988
04/06/2020 4.68 4.94 4.62 4.78 34,148,800 162,378,878
02/06/2020 4.62 4.64 4.52 4.60 14,894,000 68,104,554
01/06/2020 4.62 4.66 4.60 4.60 7,152,500 33,063,246
Remark : Volume from SET main board.