Historical Price From 10 Jan 2020 To 03 Apr 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (09/03/2020 To 20/03/2020) |
6.65 | 6.70 | 4.44 | 4.64 | 6,799,200 | 37,355,523 |
| Previous 4 weeks (07/02/2020 To 06/03/2020) |
8.15 | 8.15 | 6.20 | 6.80 | 15,136,100 | 108,029,730 |
| Daily Historical Data | ||||||
| 03/04/2020 | 4.82 | 5.05 | 4.82 | 5.05 | 1,259,100 | 6,151,735 |
| 02/04/2020 | 4.80 | 4.82 | 4.76 | 4.82 | 828,600 | 3,981,230 |
| 01/04/2020 | 4.64 | 4.76 | 4.64 | 4.72 | 228,300 | 1,073,362 |
| 31/03/2020 | 4.60 | 4.72 | 4.56 | 4.64 | 1,572,800 | 7,322,360 |
| 30/03/2020 | 4.60 | 4.60 | 4.50 | 4.58 | 137,000 | 619,778 |
| 27/03/2020 | 4.52 | 4.70 | 4.52 | 4.60 | 343,700 | 1,581,942 |
| 26/03/2020 | 4.54 | 4.58 | 4.48 | 4.52 | 137,000 | 616,636 |
| 25/03/2020 | 4.60 | 4.60 | 4.44 | 4.48 | 85,900 | 385,862 |
| 24/03/2020 | 4.40 | 4.60 | 4.34 | 4.38 | 472,700 | 2,078,210 |
| 23/03/2020 | 4.60 | 4.60 | 4.44 | 4.58 | 142,100 | 637,270 |
| 20/03/2020 | 4.60 | 4.64 | 4.50 | 4.64 | 1,375,900 | 6,330,752 |
| 19/03/2020 | 4.64 | 4.66 | 4.44 | 4.48 | 435,200 | 1,949,028 |
| 18/03/2020 | 4.72 | 4.80 | 4.66 | 4.66 | 449,900 | 2,113,974 |
| 17/03/2020 | 5.00 | 5.10 | 4.66 | 4.68 | 650,900 | 3,127,128 |
| 16/03/2020 | 5.25 | 5.25 | 5.00 | 5.00 | 349,800 | 1,796,340 |
| 13/03/2020 | 5.05 | 5.50 | 4.90 | 5.35 | 587,700 | 3,071,396 |
| 12/03/2020 | 6.35 | 6.35 | 5.55 | 5.60 | 642,600 | 3,782,145 |
| 11/03/2020 | 6.70 | 6.70 | 6.55 | 6.55 | 842,800 | 5,561,145 |
| 10/03/2020 | 6.45 | 6.65 | 6.45 | 6.65 | 471,300 | 3,108,200 |
| 09/03/2020 | 6.65 | 6.65 | 6.45 | 6.60 | 993,100 | 6,515,415 |
| 06/03/2020 | 6.85 | 6.85 | 6.75 | 6.80 | 300,800 | 2,037,275 |
| 05/03/2020 | 6.75 | 7.00 | 6.75 | 6.80 | 1,515,900 | 10,316,400 |
| 04/03/2020 | 6.60 | 6.60 | 6.55 | 6.60 | 367,000 | 2,422,150 |
| 03/03/2020 | 6.50 | 6.65 | 6.45 | 6.60 | 531,200 | 3,480,805 |
| 02/03/2020 | 6.45 | 6.50 | 6.40 | 6.45 | 255,200 | 1,643,845 |
| 28/02/2020 | 6.55 | 6.60 | 6.45 | 6.50 | 1,662,500 | 10,783,990 |
| 27/02/2020 | 6.60 | 6.60 | 6.30 | 6.50 | 869,600 | 5,597,350 |
| 26/02/2020 | 7.00 | 7.00 | 6.20 | 6.60 | 1,032,000 | 6,725,520 |
| 25/02/2020 | 7.35 | 7.40 | 6.25 | 7.00 | 3,410,300 | 23,704,930 |
| 24/02/2020 | 7.85 | 7.85 | 7.35 | 7.45 | 984,400 | 7,543,095 |
| 21/02/2020 | 7.95 | 7.95 | 7.85 | 7.85 | 608,300 | 4,806,055 |
| 20/02/2020 | 8.05 | 8.05 | 7.95 | 8.00 | 333,900 | 2,664,755 |
| 19/02/2020 | 8.05 | 8.05 | 8.00 | 8.00 | 183,600 | 1,470,450 |
| 18/02/2020 | 8.00 | 8.05 | 8.00 | 8.05 | 260,400 | 2,085,205 |
| 17/02/2020 | 8.10 | 8.10 | 8.00 | 8.00 | 1,160,300 | 9,331,730 |
| 14/02/2020 | 8.10 | 8.10 | 8.00 | 8.10 | 271,300 | 2,181,170 |
| 13/02/2020 | 8.10 | 8.10 | 8.05 | 8.05 | 497,400 | 4,019,240 |
| 12/02/2020 | 8.10 | 8.10 | 8.05 | 8.05 | 386,900 | 3,117,630 |
| 11/02/2020 | 8.15 | 8.15 | 8.05 | 8.15 | 315,600 | 2,554,010 |
| 07/02/2020 | 8.15 | 8.15 | 8.10 | 8.15 | 189,500 | 1,544,125 |
| 06/02/2020 | 8.20 | 8.20 | 8.15 | 8.15 | 157,000 | 1,281,305 |
| 05/02/2020 | 8.15 | 8.20 | 8.10 | 8.20 | 618,500 | 5,040,125 |
| 04/02/2020 | 8.10 | 8.20 | 8.10 | 8.15 | 436,400 | 3,550,885 |
| 03/02/2020 | 8.25 | 8.25 | 8.10 | 8.15 | 346,900 | 2,836,770 |
| 31/01/2020 | 8.30 | 8.35 | 8.30 | 8.30 | 79,500 | 659,860 |
| 30/01/2020 | 8.30 | 8.30 | 8.25 | 8.30 | 165,900 | 1,373,960 |
| 29/01/2020 | 8.30 | 8.30 | 8.25 | 8.30 | 48,300 | 400,725 |
| 28/01/2020 | 8.35 | 8.35 | 8.25 | 8.30 | 202,900 | 1,683,945 |
| 27/01/2020 | 8.55 | 8.55 | 8.25 | 8.35 | 301,000 | 2,507,855 |
| 24/01/2020 | 8.50 | 8.50 | 8.45 | 8.50 | 103,000 | 874,500 |
| 23/01/2020 | 8.50 | 8.55 | 8.50 | 8.50 | 77,200 | 656,365 |
| 22/01/2020 | 8.55 | 8.55 | 8.50 | 8.55 | 53,400 | 454,395 |
| 21/01/2020 | 8.60 | 8.60 | 8.50 | 8.50 | 400,000 | 3,422,535 |
| 20/01/2020 | 8.60 | 8.60 | 8.50 | 8.60 | 210,100 | 1,788,960 |
| 17/01/2020 | 8.60 | 8.60 | 8.50 | 8.55 | 217,800 | 1,857,430 |
| 16/01/2020 | 8.55 | 8.60 | 8.50 | 8.60 | 289,500 | 2,470,080 |
| 15/01/2020 | 8.65 | 8.65 | 8.50 | 8.50 | 283,700 | 2,432,715 |
| 14/01/2020 | 8.65 | 8.65 | 8.60 | 8.60 | 57,700 | 498,195 |
| 13/01/2020 | 8.60 | 8.75 | 8.60 | 8.60 | 66,000 | 571,155 |
| 10/01/2020 | 8.50 | 8.60 | 8.50 | 8.55 | 39,800 | 339,365 |
Remark : Volume from SET main board.