Historical Price

Filter Dates:

To
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(07 Jul 2020 To 20 Jul 2020)
5.05 5.65 4.96 5.05 174,939,800 920,455,231
Previous 4 weeks
(08 Jun 2020 To 03 Jul 2020)
4.58 5.50 4.32 4.98 541,133,100 2,661,464,571
Daily Historical Data
05 Aug 2020 4.58 4.58 4.42 4.42 5,649,200 25,316,914
04 Aug 2020 4.54 4.62 4.52 4.54 8,077,200 36,842,972
03 Aug 2020 4.60 4.60 4.50 4.50 6,117,800 27,716,322
31 Jul 2020 4.46 4.62 4.46 4.58 7,638,700 34,805,814
30 Jul 2020 4.60 4.66 4.48 4.52 8,702,000 39,863,118
29 Jul 2020 4.78 4.84 4.62 4.64 5,676,100 26,711,718
24 Jul 2020 4.80 4.84 4.74 4.78 3,981,500 19,029,838
23 Jul 2020 4.94 4.94 4.76 4.80 15,878,400 77,109,922
22 Jul 2020 5.20 5.35 4.94 4.94 26,437,500 135,465,169
21 Jul 2020 5.10 5.20 5.10 5.15 8,582,600 44,244,700
20 Jul 2020 5.05 5.10 5.05 5.05 1,576,400 7,970,140
17 Jul 2020 5.10 5.20 5.10 5.10 8,581,400 44,076,805
16 Jul 2020 5.15 5.20 5.00 5.05 5,935,300 30,181,390
15 Jul 2020 5.15 5.20 5.05 5.10 5,967,100 30,567,050
14 Jul 2020 5.00 5.15 5.00 5.15 11,531,900 58,283,665
13 Jul 2020 5.40 5.40 5.10 5.15 19,953,000 104,976,135
10 Jul 2020 5.20 5.65 5.15 5.40 76,611,000 414,746,730
09 Jul 2020 5.35 5.35 5.15 5.15 16,329,900 85,544,125
08 Jul 2020 5.05 5.20 4.96 5.20 16,103,600 81,822,147
07 Jul 2020 5.05 5.10 4.98 5.10 12,350,200 62,287,044
03 Jul 2020 5.05 5.10 4.96 4.98 6,881,400 34,447,005
02 Jul 2020 5.05 5.15 4.96 5.10 14,504,000 73,383,304
01 Jul 2020 5.05 5.10 4.94 4.98 16,317,400 81,803,961
30 Jun 2020 5.45 5.50 4.88 4.98 85,998,800 446,132,679
29 Jun 2020 5.00 5.40 5.00 5.35 91,708,100 476,012,885
26 Jun 2020 4.72 4.98 4.72 4.94 27,886,200 135,539,222
25 Jun 2020 4.68 4.74 4.56 4.68 9,904,400 45,925,666
24 Jun 2020 4.78 4.90 4.70 4.76 16,616,800 79,706,978
23 Jun 2020 4.86 5.05 4.72 4.74 49,471,400 242,279,684
22 Jun 2020 4.74 4.80 4.70 4.80 10,627,900 50,557,988
19 Jun 2020 4.88 4.90 4.76 4.76 18,192,900 87,618,546
18 Jun 2020 4.70 5.00 4.70 4.86 37,365,100 181,748,254
17 Jun 2020 4.44 4.78 4.44 4.78 18,195,100 84,584,468
16 Jun 2020 4.52 4.56 4.44 4.44 5,121,700 23,009,540
15 Jun 2020 4.40 4.46 4.32 4.40 17,063,500 74,761,274
12 Jun 2020 4.40 4.46 4.36 4.40 10,874,100 47,843,910
11 Jun 2020 4.54 4.68 4.46 4.50 17,255,900 78,945,938
10 Jun 2020 4.68 4.68 4.56 4.58 9,390,000 43,440,158
09 Jun 2020 4.66 5.15 4.60 4.62 58,733,300 284,774,827
08 Jun 2020 4.58 4.74 4.58 4.62 19,025,100 88,948,284
05 Jun 2020 4.50 4.64 4.42 4.54 12,567,900 57,185,944
04 Jun 2020 4.44 4.48 4.38 4.48 11,627,100 51,703,540
02 Jun 2020 4.30 4.44 4.26 4.40 12,246,300 53,421,562
01 Jun 2020 4.28 4.36 4.24 4.30 13,188,300 56,616,304
29 May 2020 4.54 4.56 4.22 4.22 41,380,700 178,886,774
28 May 2020 4.72 4.74 4.52 4.52 14,010,500 64,655,802
27 May 2020 4.54 4.76 4.52 4.66 49,855,600 231,751,650
26 May 2020 4.44 4.58 4.44 4.48 16,025,800 72,299,608
25 May 2020 4.34 4.46 4.34 4.40 7,709,300 33,902,430
22 May 2020 4.40 4.44 4.30 4.32 7,311,300 31,854,214
21 May 2020 4.42 4.64 4.36 4.40 31,153,300 140,705,664
20 May 2020 4.32 4.46 4.26 4.40 17,125,000 75,071,318
19 May 2020 4.32 4.50 4.26 4.30 15,157,400 66,370,284
18 May 2020 4.24 4.30 4.24 4.24 2,783,300 11,883,548
15 May 2020 4.44 4.46 4.26 4.28 15,146,700 65,348,270
14 May 2020 4.54 4.58 4.44 4.46 13,600,300 61,246,526
13 May 2020 4.54 4.80 4.54 4.66 35,219,800 166,142,232
12 May 2020 4.64 4.70 4.46 4.58 19,842,200 90,945,144
11 May 2020 4.66 4.70 4.54 4.60 18,405,000 85,252,360
08 May 2020 4.52 4.64 4.44 4.60 20,014,200 91,264,118

Remark : Volume from SET main board.