Historical Price

Email This Print This TH
Filter Dates:
From / / To / /

Historical price from Mar 02, 2020 to Apr 03, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(09/03/2020 to 20/03/2020)
5.60 5.65 4.50 5.10 1,781,100 9,039,759
Previous 4 weeks
(07/02/2020 to 06/03/2020)
8.40 8.50 5.45 6.10 1,524,200 9,541,925
Daily Historical Data
03/04/2020 6.80 6.95 6.60 6.70 125,000 850,800
02/04/2020 6.20 6.80 6.10 6.80 257,400 1,653,015
01/04/2020 6.55 6.60 6.15 6.20 75,100 470,010
31/03/2020 6.50 6.70 5.95 6.20 512,500 3,238,680
30/03/2020 5.30 5.95 5.30 5.95 377,200 2,169,305
27/03/2020 5.10 5.25 5.00 5.20 76,600 387,955
26/03/2020 5.05 5.10 4.96 5.05 59,500 299,587
25/03/2020 4.90 5.10 4.90 5.05 64,700 324,445
24/03/2020 5.00 5.00 4.90 5.00 34,800 173,898
23/03/2020 4.82 5.00 4.82 4.90 69,900 349,130
20/03/2020 5.15 5.15 4.96 5.10 161,100 801,843
19/03/2020 5.00 5.10 5.00 5.10 7,400 37,010
18/03/2020 4.92 5.15 4.88 5.15 132,200 662,340
17/03/2020 5.00 5.10 4.94 5.00 98,900 492,176
16/03/2020 5.00 5.10 4.90 4.92 60,600 302,246
13/03/2020 4.50 5.00 4.50 5.00 85,400 392,226
12/03/2020 5.05 5.05 4.78 4.78 84,100 407,904
11/03/2020 5.00 5.05 4.94 5.05 37,100 184,648
10/03/2020 4.90 5.05 4.72 5.05 170,500 827,302
09/03/2020 5.60 5.65 4.98 5.00 943,800 4,932,064
06/03/2020 5.90 6.10 5.70 6.10 112,000 649,680
05/03/2020 5.95 6.05 5.90 6.00 44,600 268,500
04/03/2020 5.50 5.95 5.50 5.90 124,100 686,815
03/03/2020 5.55 5.70 5.45 5.50 319,200 1,763,375
02/03/2020 6.00 6.00 5.45 5.50 241,300 1,347,090
Remark : Volume from SET main board.