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.