Historical Price

Filter Dates:
From / / To / /

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.