Filter Dates:

From / / To / /

Historical price from Jun 01, 2020 to Jul 10, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(12/06/2020 to 25/06/2020)
4.14 5.65 4.08 5.05 307,979,400 1,200,690,302
Previous 4 weeks
(14/05/2020 to 11/06/2020)
4.02 4.54 4.02 4.24 279,796,300 1,200,690,302
Daily Historical Data
10/07/2020 4.68 4.76 4.50 4.52 24,986,900 114,877,616
09/07/2020 4.80 4.88 4.70 4.70 27,759,500 132,265,366
08/07/2020 4.82 4.90 4.78 4.80 17,349,200 83,851,572
07/07/2020 4.96 4.96 4.76 4.82 29,181,500 141,626,944
03/07/2020 4.90 5.05 4.80 4.88 56,929,500 278,819,508
02/07/2020 4.98 4.98 4.84 4.86 19,462,000 95,262,134
01/07/2020 4.94 5.10 4.86 4.96 30,012,600 149,128,418
30/06/2020 5.10 5.10 4.92 4.92 20,885,100 104,427,216
29/06/2020 4.92 5.10 4.92 5.00 21,165,000 105,841,428
26/06/2020 5.15 5.20 4.94 4.96 13,384,500 68,041,278
25/06/2020 4.80 5.10 4.78 5.05 28,616,200 140,139,084
24/06/2020 5.15 5.30 4.86 4.92 27,965,600 142,092,893
23/06/2020 5.40 5.45 5.10 5.10 23,453,400 124,042,805
22/06/2020 5.10 5.65 5.05 5.25 76,891,700 411,061,815
19/06/2020 4.66 5.20 4.66 5.10 66,558,300 325,758,345
18/06/2020 4.40 4.70 4.38 4.58 57,584,100 262,657,732
17/06/2020 4.24 4.38 4.24 4.36 15,048,800 64,989,254
16/06/2020 4.22 4.30 4.20 4.26 4,124,700 17,510,866
15/06/2020 4.20 4.26 4.12 4.12 4,112,000 17,199,244
12/06/2020 4.14 4.26 4.08 4.24 3,624,600 15,144,010
11/06/2020 4.18 4.32 4.14 4.24 7,971,600 33,761,972
10/06/2020 4.30 4.30 4.18 4.20 7,988,800 33,753,770
09/06/2020 4.46 4.48 4.22 4.30 13,528,800 58,647,768
08/06/2020 4.50 4.54 4.44 4.46 13,383,300 59,931,318
05/06/2020 4.40 4.48 4.38 4.46 7,550,800 33,525,122
04/06/2020 4.44 4.46 4.38 4.40 10,654,100 46,968,620
02/06/2020 4.38 4.48 4.38 4.42 17,630,600 78,087,784
01/06/2020 4.38 4.40 4.32 4.34 5,942,700 25,881,478
Remark : Volume from SET main board.