Investor Relations

Historical Price

Filter Dates :

06 Jan 2020 To 30 Mar 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(03 Mar 2020 To 16 Mar 2020)
2.74 2.94 2.14 2.34 34,644,700 89,585,406
Previous 4 weeks
(03 Feb 2020 To 02 Mar 2020)
3.36 3.50 2.48 2.70 57,911,000 182,985,660
Daily Historical Data
30 Mar 2020 2.70 2.70 2.62 2.68 202,800 540,366
27 Mar 2020 2.74 2.74 2.66 2.72 822,600 2,225,896
26 Mar 2020 2.64 2.72 2.64 2.68 336,300 905,352
25 Mar 2020 2.54 2.80 2.54 2.64 2,568,900 6,963,282
24 Mar 2020 2.56 2.56 2.48 2.50 332,300 832,244
23 Mar 2020 2.68 2.72 2.46 2.46 1,073,500 2,792,060
20 Mar 2020 2.74 2.82 2.64 2.78 2,469,700 6,776,856
19 Mar 2020 2.62 2.68 2.56 2.68 503,000 1,321,158
18 Mar 2020 2.70 2.84 2.62 2.62 1,555,600 4,273,444
17 Mar 2020 2.34 2.72 2.20 2.72 7,837,300 20,371,920
16 Mar 2020 2.22 2.34 2.14 2.34 5,251,300 12,124,790
13 Mar 2020 2.30 2.56 2.22 2.34 4,231,700 9,968,408
12 Mar 2020 2.54 2.54 2.32 2.50 3,342,500 8,184,326
11 Mar 2020 2.64 2.68 2.54 2.62 2,879,400 7,474,856
10 Mar 2020 2.72 2.76 2.62 2.68 1,557,400 4,198,926
09 Mar 2020 2.66 2.74 2.54 2.72 3,130,100 8,245,162
06 Mar 2020 2.74 2.76 2.66 2.76 1,406,300 3,811,334
05 Mar 2020 2.80 2.88 2.74 2.80 5,720,000 15,946,524
04 Mar 2020 2.78 2.78 2.70 2.72 2,197,300 5,983,112
03 Mar 2020 2.74 2.94 2.68 2.70 4,928,700 13,647,968
02 Mar 2020 2.70 2.74 2.48 2.70 5,323,200 13,798,184
28 Feb 2020 2.80 2.88 2.70 2.70 1,600,800 4,430,778
27 Feb 2020 2.98 3.00 2.86 2.90 2,055,100 5,964,862
26 Feb 2020 3.04 3.10 2.88 2.94 4,444,300 13,249,830
25 Feb 2020 2.96 3.02 2.76 3.02 4,907,500 14,262,642
24 Feb 2020 3.02 3.24 2.94 3.00 6,441,200 19,499,230
21 Feb 2020 3.20 3.20 3.08 3.10 1,538,300 4,809,622
20 Feb 2020 3.30 3.36 3.18 3.20 2,953,100 9,631,056
19 Feb 2020 3.34 3.38 3.28 3.34 2,145,000 7,145,084
18 Feb 2020 3.40 3.40 3.34 3.38 1,555,400 5,228,232
17 Feb 2020 3.42 3.48 3.40 3.40 2,904,600 9,986,072
14 Feb 2020 3.44 3.50 3.40 3.44 2,645,900 9,077,760
13 Feb 2020 3.42 3.46 3.38 3.42 2,473,900 8,437,546
12 Feb 2020 3.42 3.46 3.38 3.42 1,729,100 5,908,168
11 Feb 2020 3.42 3.44 3.38 3.42 1,336,000 4,564,272
07 Feb 2020 3.38 3.48 3.38 3.46 5,362,800 18,372,996
06 Feb 2020 3.38 3.46 3.36 3.46 4,735,800 16,178,710
05 Feb 2020 3.34 3.40 3.30 3.38 1,306,500 4,345,592
04 Feb 2020 3.28 3.44 3.20 3.34 1,365,300 4,539,284
03 Feb 2020 3.36 3.36 3.16 3.32 1,087,200 3,555,740
31 Jan 2020 3.38 3.40 3.36 3.36 656,000 2,211,954
30 Jan 2020 3.38 3.40 3.36 3.36 396,200 1,335,722
29 Jan 2020 3.44 3.46 3.34 3.36 1,680,100 5,718,268
28 Jan 2020 3.62 3.72 3.42 3.42 7,109,800 25,372,148
27 Jan 2020 3.80 3.86 3.62 3.64 5,810,200 21,854,498
24 Jan 2020 3.86 3.92 3.80 3.82 3,653,200 14,077,828
23 Jan 2020 3.94 3.94 3.86 3.86 1,537,100 5,983,590
22 Jan 2020 3.98 3.98 3.88 3.96 3,558,600 13,984,518
21 Jan 2020 4.04 4.04 3.96 3.96 1,838,700 7,356,028
20 Jan 2020 4.00 4.06 3.98 4.04 9,003,600 36,149,316
17 Jan 2020 3.94 4.06 3.94 4.04 9,184,800 36,697,026
16 Jan 2020 3.96 3.98 3.90 3.98 2,736,600 10,785,274
15 Jan 2020 3.88 3.96 3.86 3.94 3,472,800 13,524,788
14 Jan 2020 3.98 3.98 3.88 3.92 1,156,500 4,563,004
13 Jan 2020 3.88 3.90 3.82 3.90 2,078,800 8,028,964
10 Jan 2020 3.90 3.90 3.76 3.86 3,086,900 11,791,148
09 Jan 2020 3.82 3.92 3.80 3.88 4,533,500 17,454,798
08 Jan 2020 3.84 3.94 3.78 3.86 4,996,400 19,139,318
07 Jan 2020 3.90 4.00 3.82 3.90 3,801,100 14,757,896
06 Jan 2020 3.90 3.96 3.86 3.90 3,310,600 12,925,330
Remark : Volume from SET main board.