Filter Dates:

From / / To / /

Historical price from Mar 02, 2020 to Apr 03, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(09/03/2020 to 20/03/2020)
3.00 3.70 2.20 2.64 63,823,500 584,605,802
Previous 4 weeks
(07/02/2020 to 06/03/2020)
4.12 4.22 3.14 3.26 157,592,600 584,605,802
Daily Historical Data
03/04/2020 3.38 3.40 3.24 3.24 14,036,400 46,486,112
02/04/2020 3.20 3.36 3.18 3.32 14,307,800 46,740,222
01/04/2020 3.12 3.28 3.12 3.18 11,048,400 35,438,198
31/03/2020 3.04 3.14 3.02 3.12 8,002,800 24,808,212
30/03/2020 2.96 2.98 2.82 2.96 4,256,700 12,470,742
27/03/2020 3.04 3.10 2.94 2.96 11,555,800 34,934,104
26/03/2020 2.70 3.02 2.70 2.92 20,671,800 59,734,740
25/03/2020 2.52 2.76 2.50 2.70 11,613,800 30,840,580
24/03/2020 2.54 2.54 2.28 2.44 9,776,300 23,407,874
23/03/2020 2.50 2.58 2.44 2.44 3,635,200 9,083,330
20/03/2020 2.58 2.70 2.52 2.64 6,825,700 17,912,090
19/03/2020 2.46 2.52 2.40 2.48 3,103,700 7,635,594
18/03/2020 2.60 2.68 2.48 2.52 5,388,000 13,852,092
17/03/2020 2.64 2.66 2.50 2.54 6,104,500 15,607,648
16/03/2020 2.74 3.70 2.56 2.58 7,512,000 20,319,036
13/03/2020 2.24 2.90 2.20 2.90 7,469,700 19,664,938
12/03/2020 2.90 2.92 2.58 2.64 7,987,800 22,088,454
11/03/2020 3.04 3.12 3.02 3.04 3,376,500 10,375,778
10/03/2020 3.04 3.08 2.98 3.00 7,222,100 21,868,882
09/03/2020 3.00 3.10 2.96 3.04 8,833,500 26,757,794
06/03/2020 3.18 3.28 3.18 3.26 3,030,600 9,755,286
05/03/2020 3.26 3.42 3.22 3.26 13,779,800 45,670,608
04/03/2020 3.26 3.28 3.14 3.24 8,730,600 28,013,154
03/03/2020 3.30 3.38 3.24 3.32 12,602,800 41,807,050
02/03/2020 3.38 3.42 3.14 3.20 4,184,100 13,577,544
Remark : Volume from SET main board.