Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 02, 2020 to Apr 01, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(05/03/2020 to 18/03/2020)
4.40 4.52 3.16 3.66 63,077,700 247,398,174
Previous 4 weeks
(05/02/2020 to 04/03/2020)
5.00 5.10 4.20 4.32 108,242,400 511,451,141
Daily Historical Data
01/04/2020 4.14 4.18 4.04 4.04 5,258,700 21,466,268
31/03/2020 4.08 4.22 4.06 4.16 6,359,600 26,494,454
30/03/2020 3.94 4.16 3.92 4.04 5,425,100 21,975,852
27/03/2020 3.88 4.04 3.80 4.00 13,159,600 52,127,162
26/03/2020 3.56 3.84 3.56 3.80 17,567,900 65,872,478
25/03/2020 3.56 3.74 3.52 3.58 10,796,100 39,070,998
24/03/2020 3.68 3.72 3.48 3.50 6,116,800 21,719,654
23/03/2020 3.70 3.74 3.50 3.60 8,362,500 30,396,114
20/03/2020 3.74 4.00 3.72 3.90 10,561,900 41,217,158
19/03/2020 3.62 3.70 3.58 3.68 6,076,900 22,192,160
18/03/2020 3.64 3.70 3.42 3.66 9,003,000 32,827,858
17/03/2020 3.60 3.72 3.60 3.64 6,739,900 24,579,802
16/03/2020 3.50 3.66 3.50 3.64 7,532,300 27,129,220
13/03/2020 3.40 3.76 3.16 3.70 6,701,000 23,694,070
12/03/2020 4.02 4.06 3.70 3.78 7,267,000 27,758,570
11/03/2020 4.18 4.22 4.14 4.20 3,584,400 14,972,782
10/03/2020 4.18 4.26 4.12 4.18 6,892,200 28,856,484
09/03/2020 4.20 4.32 4.14 4.16 2,866,700 12,061,744
06/03/2020 4.42 4.46 4.38 4.44 3,039,100 13,462,186
05/03/2020 4.40 4.52 4.38 4.52 9,452,100 42,055,458
04/03/2020 4.22 4.36 4.20 4.32 6,690,900 28,524,472
03/03/2020 4.30 4.36 4.22 4.26 9,570,700 40,828,406
02/03/2020 4.40 4.40 4.20 4.22 4,734,200 20,217,512
Remark : Volume from SET main board.