Historical Price
Historical price from Mar 02, 2020 to Apr 01, 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (05/03/2020 to 18/03/2020) |
7.70 | 8.10 | 4.82 | 4.94 | 113,242,800 | 2,300,077,765 |
| Previous 4 weeks (05/02/2020 to 04/03/2020) |
9.25 | 10.00 | 6.90 | 7.55 | 260,086,800 | 2,300,077,765 |
| Daily Historical Data | ||||||
| 01/04/2020 | 5.25 | 5.35 | 5.05 | 5.10 | 6,288,600 | 32,865,260 |
| 31/03/2020 | 5.30 | 5.45 | 5.25 | 5.30 | 14,113,900 | 75,485,465 |
| 30/03/2020 | 4.98 | 5.25 | 4.92 | 5.15 | 13,217,600 | 68,120,266 |
| 27/03/2020 | 4.90 | 5.15 | 4.90 | 5.00 | 19,297,500 | 96,553,136 |
| 26/03/2020 | 4.74 | 4.84 | 4.56 | 4.70 | 10,731,200 | 50,770,328 |
| 25/03/2020 | 4.86 | 4.94 | 4.72 | 4.74 | 21,421,500 | 102,748,590 |
| 24/03/2020 | 4.94 | 5.05 | 4.64 | 4.74 | 8,757,200 | 42,012,073 |
| 23/03/2020 | 4.96 | 4.98 | 4.66 | 4.66 | 6,507,800 | 31,507,270 |
| 20/03/2020 | 5.20 | 5.55 | 5.00 | 5.40 | 14,940,400 | 78,420,065 |
| 19/03/2020 | 4.78 | 5.00 | 4.76 | 4.90 | 4,977,000 | 24,107,394 |
| 18/03/2020 | 5.30 | 5.45 | 4.82 | 4.94 | 15,254,600 | 77,857,233 |
| 17/03/2020 | 5.40 | 5.55 | 5.20 | 5.20 | 7,314,200 | 39,004,640 |
| 16/03/2020 | 5.25 | 5.90 | 5.25 | 5.25 | 7,167,000 | 38,963,235 |
| 13/03/2020 | 5.35 | 6.50 | 5.00 | 5.75 | 23,237,100 | 132,980,400 |
| 12/03/2020 | 6.85 | 6.90 | 5.95 | 6.30 | 9,706,800 | 62,876,930 |
| 11/03/2020 | 7.45 | 7.65 | 7.20 | 7.20 | 7,737,100 | 57,057,605 |
| 10/03/2020 | 7.05 | 7.40 | 7.05 | 7.30 | 8,161,000 | 59,029,595 |
| 09/03/2020 | 7.00 | 7.30 | 6.80 | 6.90 | 9,680,300 | 67,534,700 |
| 06/03/2020 | 7.60 | 7.85 | 7.55 | 7.65 | 8,560,600 | 66,025,115 |
| 05/03/2020 | 7.70 | 8.10 | 7.65 | 7.70 | 16,424,100 | 129,492,915 |
| 04/03/2020 | 7.55 | 7.65 | 7.30 | 7.55 | 7,597,000 | 56,957,440 |
| 03/03/2020 | 7.75 | 7.90 | 7.60 | 7.65 | 12,843,400 | 99,153,935 |
| 02/03/2020 | 8.10 | 8.15 | 6.90 | 7.50 | 21,764,600 | 160,267,650 |
Remark : Volume from SET main board.