Historical Price

Filter Dates :

Historical price From 15 April 2020 To 14 July 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 16 June 2020 To 29 June 2020 )
13.80 13.90 13.20 13.40 61,547,900 834,911,060
Previous 4 weeks
( 18 May 2020 To 15 June 2020 )
13.80 14.30 13.60 13.60 83,482,300 1,162,811,630
Daily Historical Data
14 July 2020 13.40 13.40 13.20 13.20 4,301,000 56,930,800
13 July 2020 13.60 13.60 13.30 13.40 7,068,200 95,322,850
10 July 2020 13.40 13.60 13.30 13.50 4,948,800 66,518,550
09 July 2020 13.20 13.50 13.10 13.50 9,509,700 127,014,080
08 July 2020 13.20 13.30 13.00 13.10 9,150,500 120,291,990
07 July 2020 13.50 13.50 13.20 13.20 12,386,600 165,102,510
03 July 2020 13.30 13.40 13.20 13.40 10,309,700 137,397,630
02 July 2020 13.10 13.30 13.00 13.30 12,801,400 168,827,460
01 July 2020 13.20 13.30 13.00 13.00 18,579,100 243,728,860
30 June 2020 13.40 13.60 13.20 13.20 26,700,200 355,604,930
29 June 2020 13.50 13.50 13.20 13.40 13,381,600 178,397,000
26 June 2020 13.60 13.60 13.40 13.50 4,947,300 66,816,480
25 June 2020 13.60 13.60 13.40 13.60 9,161,200 123,626,110
24 June 2020 13.70 13.70 13.50 13.60 4,153,200 56,516,260
23 June 2020 13.60 13.70 13.60 13.60 2,597,100 35,421,240
22 June 2020 13.70 13.80 13.60 13.60 3,369,900 46,102,070
19 June 2020 13.80 13.90 13.60 13.70 5,587,900 76,768,410
18 June 2020 13.60 13.80 13.60 13.70 2,696,300 36,887,430
17 June 2020 13.70 13.80 13.50 13.60 8,651,200 118,015,880
16 June 2020 13.80 13.90 13.70 13.70 7,002,200 96,360,180
15 June 2020 13.90 14.00 13.60 13.60 5,177,000 71,048,550
12 June 2020 13.80 14.00 13.80 14.00 3,209,500 44,595,850
11 June 2020 13.90 14.00 13.80 14.00 3,695,000 51,307,020
10 June 2020 13.90 14.10 13.90 13.90 3,667,200 51,085,520
09 June 2020 14.00 14.10 13.90 13.90 2,654,300 37,133,550
08 June 2020 14.10 14.20 14.00 14.00 8,104,700 114,112,000
05 June 2020 14.20 14.30 14.10 14.10 4,603,600 65,166,040
04 June 2020 14.10 14.20 14.00 14.20 6,555,500 92,635,510
02 June 2020 14.00 14.20 13.90 14.00 4,268,200 60,019,150
01 June 2020 13.80 14.00 13.80 13.90 4,883,800 67,883,070
29 May 2020 13.70 13.70 13.60 13.70 4,347,500 59,461,870
28 May 2020 13.90 13.90 13.70 13.70 3,232,300 44,448,270
27 May 2020 13.80 13.90 13.70 13.80 2,271,400 31,357,590
26 May 2020 14.00 14.10 13.80 13.80 6,611,000 91,914,860
25 May 2020 14.00 14.00 13.90 14.00 1,018,200 14,237,330
22 May 2020 14.00 14.00 13.80 13.90 2,436,700 33,874,200
21 May 2020 14.00 14.00 13.80 14.00 4,711,100 65,722,290
20 May 2020 13.80 13.90 13.70 13.80 1,532,900 21,130,580
19 May 2020 14.00 14.00 13.80 13.80 3,490,800 48,529,970
18 May 2020 13.80 14.00 13.70 13.80 7,011,600 97,148,410
15 May 2020 13.80 13.90 13.50 13.70 5,600,400 76,226,600
14 May 2020 13.90 13.90 13.60 13.80 2,356,200 32,428,930
13 May 2020 13.80 13.80 13.60 13.80 3,536,900 48,540,590
12 May 2020 13.90 13.90 13.70 13.80 2,125,100 29,381,910
11 May 2020 14.00 14.10 13.60 13.80 6,334,500 87,677,730
08 May 2020 13.60 14.10 13.50 13.90 9,043,600 125,231,120
07 May 2020 13.10 13.60 13.10 13.60 4,647,900 62,136,010
05 May 2020 13.40 13.50 13.20 13.20 4,294,200 57,047,240
30 April 2020 13.70 13.90 13.40 13.40 5,649,700 76,785,150
29 April 2020 13.80 13.90 13.50 13.60 4,135,700 56,690,470
28 April 2020 13.30 13.70 13.20 13.70 4,929,300 66,602,360
27 April 2020 13.30 13.30 13.10 13.30 3,076,100 40,611,200
24 April 2020 13.40 13.40 13.10 13.20 5,281,300 69,645,780
23 April 2020 13.50 13.60 13.20 13.40 5,047,500 67,678,350
22 April 2020 13.40 13.50 13.30 13.50 3,515,800 47,053,310
21 April 2020 13.20 13.40 13.10 13.30 2,491,100 33,000,560
20 April 2020 13.30 13.40 13.20 13.20 5,497,800 73,058,690
17 April 2020 13.00 13.30 12.80 13.20 5,609,700 73,018,720
16 April 2020 13.20 13.30 12.90 12.90 5,463,400 71,203,310
15 April 2020 13.40 13.40 13.20 13.20 3,205,100 42,591,140
Remark : Volume from SET main board.