Filter Dates:
From
To

Historical price from Feb 03, 2020 to Mar 27, 2020
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(02/03/2020 to 13/03/2020)
0.59 0.63 0.47 0.53 2,932,200 1,655,338
Previous 4 weeks
(31/01/2020 to 28/02/2020)
0.70 0.76 0.55 0.61 3,753,200 2,522,376
Daily Historical Data
27/03/2020 0.51 0.54 0.49 0.54 838,500 429,565
26/03/2020 0.52 0.53 0.50 0.53 144,200 74,107
25/03/2020 0.51 0.52 0.50 0.52 134,000 68,199
24/03/2020 0.50 0.51 0.47 0.50 158,600 78,631
23/03/2020 0.50 0.54 0.46 0.46 1,158,300 548,057
20/03/2020 0.47 0.54 0.47 0.54 1,090,200 546,025
19/03/2020 0.53 0.53 0.47 0.47 528,400 249,558
18/03/2020 0.44 0.50 0.43 0.50 1,274,700 615,049
17/03/2020 0.40 0.45 0.39 0.44 2,193,100 923,588
16/03/2020 0.53 0.55 0.38 0.39 8,180,000 3,249,464
13/03/2020 0.51 0.60 0.48 0.53 291,500 148,492
12/03/2020 0.47 0.62 0.47 0.58 552,800 292,541
11/03/2020 0.62 0.63 0.61 0.61 12,800 7,888
10/03/2020 0.57 0.62 0.57 0.61 219,300 131,934
09/03/2020 0.56 0.59 0.54 0.59 359,600 201,220
06/03/2020 0.61 0.63 0.60 0.61 272,700 166,579
05/03/2020 0.63 0.63 0.62 0.62 165,400 103,770
04/03/2020 0.59 0.62 0.59 0.62 81,000 49,308
03/03/2020 0.56 0.61 0.56 0.60 150,400 89,207
02/03/2020 0.59 0.63 0.53 0.56 826,700 464,399
28/02/2020 0.64 0.65 0.59 0.61 551,600 336,336
27/02/2020 0.62 0.64 0.55 0.64 442,900 268,112
26/02/2020 0.68 0.71 0.61 0.61 773,500 492,797
25/02/2020 0.70 0.70 0.68 0.68 116,500 81,215
24/02/2020 0.73 0.73 0.69 0.70 178,600 125,937
21/02/2020 0.72 0.72 0.70 0.72 70,100 49,972
20/02/2020 0.72 0.73 0.71 0.71 146,600 104,799
19/02/2020 0.73 0.74 0.71 0.71 176,300 128,236
18/02/2020 0.74 0.74 0.72 0.72 133,600 96,932
17/02/2020 0.73 0.74 0.72 0.74 77,300 56,413
14/02/2020 0.73 0.76 0.72 0.74 152,100 113,072
13/02/2020 0.73 0.75 0.72 0.74 91,700 68,277
12/02/2020 0.73 0.73 0.70 0.72 86,100 61,980
11/02/2020 0.72 0.73 0.71 0.73 72,600 52,273
07/02/2020 0.72 0.74 0.70 0.71 305,800 221,180
06/02/2020 0.70 0.71 0.69 0.71 114,400 80,970
05/02/2020 0.69 0.70 0.69 0.70 15,200 10,639
04/02/2020 0.69 0.70 0.69 0.70 49,900 34,913
03/02/2020 0.68 0.70 0.68 0.69 44,000 30,132
Remark : Volume from SET main board.