Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 02, 2020 to Feb 21, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/01/2020 to 06/02/2020)
5.45 5.50 4.84 5.05 61,139,400 312,411,531
Previous 4 weeks
(25/12/2019 to 23/01/2020)
5.40 5.80 5.20 5.45 87,761,000 477,978,225
Daily Historical Data
21/02/2020 4.88 4.92 4.84 4.92 1,423,000 6,930,978
20/02/2020 4.88 4.90 4.84 4.88 1,940,500 9,445,816
19/02/2020 4.94 4.96 4.86 4.88 3,493,500 17,111,632
18/02/2020 4.98 4.98 4.90 4.92 3,863,100 19,084,788
17/02/2020 5.00 5.05 4.94 4.98 3,372,400 16,800,873
14/02/2020 5.00 5.10 4.96 5.00 5,387,000 27,073,011
13/02/2020 5.05 5.05 4.98 5.00 5,242,000 26,194,711
12/02/2020 4.92 5.05 4.92 5.00 3,450,700 17,115,978
11/02/2020 4.96 4.96 4.90 4.90 6,906,700 33,987,798
07/02/2020 5.05 5.05 4.90 4.92 9,759,800 48,348,336
06/02/2020 5.10 5.10 5.00 5.05 5,758,800 28,998,125
05/02/2020 5.00 5.05 4.94 5.05 8,819,700 44,131,261
04/02/2020 5.00 5.00 4.84 4.98 10,152,400 49,985,518
03/02/2020 5.10 5.15 4.98 4.98 10,702,500 53,566,292
31/01/2020 5.25 5.30 5.10 5.15 8,777,100 45,367,760
30/01/2020 5.30 5.35 5.25 5.25 3,104,200 16,389,635
29/01/2020 5.25 5.35 5.25 5.35 2,961,000 15,743,630
28/01/2020 5.30 5.40 5.25 5.25 3,389,800 18,000,315
27/01/2020 5.40 5.45 5.30 5.30 4,518,500 24,132,840
24/01/2020 5.45 5.50 5.40 5.50 2,955,400 16,096,155
23/01/2020 5.55 5.55 5.45 5.45 3,398,700 18,667,040
22/01/2020 5.50 5.55 5.45 5.55 1,609,100 8,874,455
21/01/2020 5.60 5.60 5.50 5.55 3,963,100 21,930,145
20/01/2020 5.75 5.75 5.55 5.60 4,345,300 24,532,280
17/01/2020 5.60 5.80 5.60 5.80 6,779,800 38,643,765
16/01/2020 5.55 5.60 5.50 5.60 2,570,300 14,320,145
15/01/2020 5.60 5.65 5.50 5.55 2,468,800 13,748,775
14/01/2020 5.50 5.70 5.50 5.65 8,701,700 48,802,010
13/01/2020 5.30 5.55 5.25 5.50 6,171,900 33,513,450
10/01/2020 5.25 5.30 5.20 5.25 4,116,700 21,629,745
09/01/2020 5.30 5.35 5.20 5.25 5,684,400 29,944,290
08/01/2020 5.25 5.30 5.20 5.20 5,531,200 29,000,985
07/01/2020 5.30 5.35 5.25 5.35 5,393,400 28,602,880
06/01/2020 5.35 5.35 5.25 5.30 5,518,200 29,237,840
03/01/2020 5.45 5.50 5.35 5.35 5,209,600 28,168,060
02/01/2020 5.50 5.50 5.35 5.45 5,899,900 31,990,610
Remark : Volume from SET main board.