Historical Price From 08 Apr 2020 To 07 Jul 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (09/06/2020 To 22/06/2020) |
8.00 | 8.00 | 6.70 | 7.25 | 1,454,000 | 10,933,080 |
| Previous 4 weeks (11/05/2020 To 08/06/2020) |
5.95 | 8.10 | 5.95 | 8.10 | 5,747,400 | 41,929,800 |
| Daily Historical Data | ||||||
| 07/07/2020 | 7.15 | 7.20 | 7.00 | 7.20 | 71,200 | 506,375 |
| 03/07/2020 | 7.00 | 7.15 | 7.00 | 7.15 | 68,100 | 480,075 |
| 02/07/2020 | 7.05 | 7.05 | 7.00 | 7.05 | 135,800 | 950,985 |
| 01/07/2020 | 7.00 | 7.10 | 7.00 | 7.05 | 29,500 | 206,715 |
| 30/06/2020 | 6.95 | 7.05 | 6.95 | 7.00 | 121,200 | 848,365 |
| 29/06/2020 | 7.00 | 7.10 | 6.95 | 7.00 | 54,300 | 380,185 |
| 26/06/2020 | 7.10 | 7.10 | 7.05 | 7.10 | 57,700 | 407,950 |
| 25/06/2020 | 7.15 | 7.20 | 7.00 | 7.10 | 332,200 | 2,352,755 |
| 24/06/2020 | 7.25 | 7.25 | 7.15 | 7.20 | 81,500 | 584,620 |
| 23/06/2020 | 7.25 | 7.25 | 7.15 | 7.20 | 316,300 | 2,284,680 |
| 22/06/2020 | 7.40 | 7.40 | 7.20 | 7.25 | 220,300 | 1,608,050 |
| 19/06/2020 | 7.60 | 7.60 | 7.50 | 7.50 | 111,900 | 844,445 |
| 18/06/2020 | 7.60 | 7.65 | 7.55 | 7.65 | 21,400 | 162,150 |
| 17/06/2020 | 7.65 | 7.65 | 7.50 | 7.65 | 81,200 | 613,095 |
| 16/06/2020 | 7.65 | 7.65 | 7.55 | 7.65 | 51,000 | 387,170 |
| 15/06/2020 | 7.60 | 7.70 | 7.50 | 7.55 | 60,800 | 460,125 |
| 12/06/2020 | 6.70 | 7.70 | 6.70 | 7.70 | 321,100 | 2,273,625 |
| 11/06/2020 | 7.80 | 7.85 | 7.75 | 7.85 | 293,400 | 2,286,760 |
| 10/06/2020 | 7.75 | 7.95 | 7.75 | 7.85 | 126,600 | 988,415 |
| 09/06/2020 | 8.00 | 8.00 | 7.75 | 7.75 | 166,300 | 1,309,245 |
| 08/06/2020 | 8.00 | 8.10 | 8.00 | 8.10 | 282,800 | 2,276,345 |
| 05/06/2020 | 7.80 | 8.00 | 7.65 | 8.00 | 341,600 | 2,700,940 |
| 04/06/2020 | 7.35 | 7.80 | 7.35 | 7.70 | 361,000 | 2,740,395 |
| 02/06/2020 | 7.25 | 7.35 | 7.25 | 7.35 | 255,900 | 1,859,700 |
| 01/06/2020 | 7.15 | 7.25 | 7.15 | 7.20 | 101,300 | 729,305 |
| 29/05/2020 | 7.20 | 7.25 | 7.15 | 7.15 | 134,200 | 963,910 |
| 28/05/2020 | 7.25 | 7.25 | 7.10 | 7.25 | 237,900 | 1,701,650 |
| 27/05/2020 | 7.20 | 7.20 | 7.15 | 7.20 | 258,000 | 1,847,920 |
| 26/05/2020 | 7.25 | 7.40 | 7.25 | 7.40 | 558,200 | 4,077,620 |
| 25/05/2020 | 7.25 | 7.30 | 7.20 | 7.30 | 351,900 | 2,542,610 |
| 22/05/2020 | 7.30 | 7.30 | 7.20 | 7.25 | 341,500 | 2,478,565 |
| 21/05/2020 | 7.35 | 7.35 | 7.25 | 7.30 | 328,800 | 2,390,060 |
| 20/05/2020 | 7.45 | 7.45 | 7.30 | 7.40 | 310,900 | 2,295,165 |
| 19/05/2020 | 7.70 | 7.70 | 7.40 | 7.45 | 278,700 | 2,103,645 |
| 18/05/2020 | 7.50 | 7.80 | 7.50 | 7.60 | 386,400 | 2,930,565 |
| 15/05/2020 | 6.80 | 7.50 | 6.80 | 7.40 | 488,700 | 3,547,650 |
| 14/05/2020 | 6.20 | 6.80 | 6.20 | 6.75 | 576,100 | 3,819,965 |
| 13/05/2020 | 6.05 | 6.10 | 6.00 | 6.10 | 30,300 | 182,960 |
| 12/05/2020 | 6.00 | 6.10 | 6.00 | 6.10 | 45,000 | 272,425 |
| 11/05/2020 | 5.95 | 6.10 | 5.95 | 6.05 | 78,200 | 468,405 |
| 08/05/2020 | 5.90 | 5.95 | 5.85 | 5.95 | 8,800 | 51,915 |
| 07/05/2020 | 5.85 | 5.90 | 5.80 | 5.90 | 109,000 | 637,670 |
| 05/05/2020 | 5.95 | 5.95 | 5.85 | 5.90 | 123,200 | 725,850 |
| 30/04/2020 | 5.85 | 5.95 | 5.85 | 5.95 | 142,900 | 847,510 |
| 29/04/2020 | 5.90 | 5.95 | 5.85 | 5.95 | 303,700 | 1,790,985 |
| 28/04/2020 | 6.00 | 6.00 | 5.95 | 5.95 | 265,900 | 1,591,975 |
| 27/04/2020 | 6.00 | 6.00 | 6.00 | 6.00 | 64,700 | 388,200 |
| 24/04/2020 | 6.05 | 6.05 | 6.00 | 6.00 | 207,200 | 1,243,205 |
| 23/04/2020 | 6.00 | 6.10 | 6.00 | 6.05 | 327,400 | 1,980,775 |
| 22/04/2020 | 5.90 | 6.00 | 5.90 | 6.00 | 430,300 | 2,581,505 |
| 21/04/2020 | 5.95 | 5.95 | 5.90 | 5.95 | 155,200 | 923,390 |
| 20/04/2020 | 5.95 | 6.00 | 5.90 | 6.00 | 274,800 | 1,631,310 |
| 17/04/2020 | 5.85 | 5.95 | 5.85 | 5.95 | 131,400 | 775,930 |
| 16/04/2020 | 6.10 | 6.10 | 5.70 | 5.75 | 668,600 | 3,948,140 |
| 15/04/2020 | 6.20 | 6.25 | 6.15 | 6.20 | 361,200 | 2,234,660 |
| 14/04/2020 | 5.95 | 6.30 | 5.95 | 6.25 | 814,500 | 4,999,160 |
| 13/04/2020 | 5.30 | 5.95 | 5.30 | 5.95 | 441,500 | 2,396,325 |
| 10/04/2020 | 5.15 | 5.35 | 5.15 | 5.30 | 60,400 | 315,755 |
| 09/04/2020 | 5.20 | 5.50 | 5.20 | 5.20 | 647,600 | 3,431,920 |
| 08/04/2020 | 5.10 | 5.15 | 5.10 | 5.15 | 346,200 | 1,780,595 |
Remark : Volume from SET main board.