search

Investor Relations

Investor Relations

Historical Price

Filter Dates :

13 Apr 2020 To 10 Jul 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(12 Jun 2020 To 25 Jun 2020) 		3.42 3.48 3.34 3.40 241,616,800 824,510,196
Previous 4 weeks
(14 May 2020 To 11 Jun 2020) 		3.02 3.54 2.86 3.42 853,508,400 2,793,993,826
Daily Historical Data
10 Jul 2020 3.76 3.76 3.58 3.62 19,034,200 69,441,138
09 Jul 2020 4.04 4.04 3.82 3.82 9,522,700 37,477,164
08 Jul 2020 4.18 4.24 3.92 4.00 52,426,100 218,072,278
07 Jul 2020 4.24 4.26 4.14 4.18 32,000,400 134,360,522
03 Jul 2020 4.22 4.36 4.14 4.20 43,058,300 183,215,768
02 Jul 2020 3.98 4.28 3.98 4.20 82,334,800 338,119,892
01 Jul 2020 3.98 4.08 3.92 3.98 16,988,800 67,750,966
30 Jun 2020 3.88 4.06 3.88 4.00 47,875,700 189,905,868
29 Jun 2020 3.76 3.90 3.72 3.86 39,797,500 151,807,796
26 Jun 2020 3.40 3.84 3.40 3.80 159,127,400 581,187,100
25 Jun 2020 3.38 3.42 3.38 3.40 14,018,900 47,631,718
24 Jun 2020 3.42 3.44 3.38 3.42 29,971,400 102,719,606
23 Jun 2020 3.40 3.46 3.40 3.42 17,754,800 60,632,678
22 Jun 2020 3.38 3.48 3.38 3.42 48,832,000 167,195,296
19 Jun 2020 3.40 3.42 3.38 3.40 12,588,000 42,674,472
18 Jun 2020 3.38 3.44 3.36 3.40 10,791,500 36,671,500
17 Jun 2020 3.40 3.42 3.36 3.42 19,285,200 65,640,332
16 Jun 2020 3.42 3.48 3.38 3.40 33,034,300 113,304,570
15 Jun 2020 3.40 3.44 3.34 3.38 33,486,800 114,119,744
12 Jun 2020 3.42 3.42 3.34 3.38 21,853,900 73,920,280
11 Jun 2020 3.46 3.46 3.38 3.42 14,987,900 51,219,104
10 Jun 2020 3.48 3.54 3.40 3.44 25,699,900 88,668,236
09 Jun 2020 3.44 3.52 3.36 3.44 62,871,700 216,040,728
08 Jun 2020 3.36 3.46 3.30 3.36 70,381,400 238,359,656
05 Jun 2020 3.36 3.36 3.28 3.30 45,968,700 152,708,104
04 Jun 2020 3.34 3.38 3.28 3.28 29,354,500 97,240,502
02 Jun 2020 3.38 3.38 3.28 3.30 25,768,400 85,475,976
01 Jun 2020 3.24 3.46 3.22 3.34 100,885,500 336,832,492
29 May 2020 3.26 3.26 3.16 3.22 12,107,600 38,834,904
28 May 2020 3.32 3.32 3.18 3.22 20,892,500 67,996,218
27 May 2020 3.28 3.40 3.24 3.28 43,346,900 143,838,316
26 May 2020 3.32 3.40 3.28 3.28 41,144,500 137,216,646
25 May 2020 3.20 3.34 3.16 3.28 75,494,300 245,060,648
22 May 2020 3.12 3.18 3.06 3.14 29,025,600 90,656,024
21 May 2020 3.26 3.28 3.14 3.14 25,915,400 82,835,616
20 May 2020 3.18 3.30 3.10 3.20 56,663,700 181,340,264
19 May 2020 3.32 3.34 3.18 3.22 36,129,900 117,279,786
18 May 2020 3.08 3.28 3.02 3.20 49,991,700 159,505,436
15 May 2020 2.94 3.12 2.94 3.06 51,062,400 154,443,222
14 May 2020 3.02 3.14 2.86 2.90 35,815,900 108,441,948
13 May 2020 3.04 3.20 2.98 3.08 43,029,600 132,889,272
12 May 2020 2.82 3.02 2.76 3.00 35,202,900 102,497,054
11 May 2020 2.68 2.92 2.68 2.78 30,201,800 85,247,050
08 May 2020 2.72 2.76 2.64 2.68 10,346,800 27,905,820
07 May 2020 2.92 3.00 2.72 2.72 16,347,900 47,538,278
05 May 2020 3.00 3.06 2.92 2.92 20,031,700 60,136,814
30 Apr 2020 3.02 3.14 2.98 3.04 24,325,500 74,291,074
29 Apr 2020 2.98 3.06 2.96 2.98 10,986,900 32,983,136
28 Apr 2020 2.94 3.04 2.92 2.96 14,058,200 41,613,290
27 Apr 2020 2.90 3.00 2.86 3.00 19,133,300 55,991,476
24 Apr 2020 2.72 2.94 2.72 2.94 38,943,900 110,809,804
23 Apr 2020 2.70 2.76 2.68 2.72 884,000 2,389,420
22 Apr 2020 2.72 2.72 2.66 2.72 1,045,600 2,804,020
21 Apr 2020 2.66 2.70 2.66 2.70 527,400 1,410,278
20 Apr 2020 2.68 2.72 2.64 2.68 1,377,300 3,679,098
17 Apr 2020 2.72 2.78 2.66 2.68 1,555,000 4,195,266
16 Apr 2020 2.70 2.74 2.66 2.74 742,100 2,006,734
15 Apr 2020 2.76 2.82 2.70 2.70 1,470,100 4,038,292
14 Apr 2020 2.80 2.84 2.72 2.76 3,000,300 8,278,488
13 Apr 2020 2.82 2.82 2.76 2.78 608,900 1,695,734
Remark : Volume from SET main board.