|

From : 27 Feb 2020 To 26 May 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Apr 2020 To 12 May 2020)
3.70 4.14 3.56 3.98 190,860,300 741,643,102
Previous 4 weeks
(26 Mar 2020 To 23 Apr 2020)
2.88 3.76 2.82 3.70 398,500,600 1,332,907,362
Daily Historical Data
26 May 2020 4.58 4.60 4.46 4.52 17,693,700 80,110,774
25 May 2020 4.42 4.58 4.42 4.54 29,004,700 131,105,744
22 May 2020 4.42 4.46 4.28 4.40 27,016,600 117,673,292
21 May 2020 4.46 4.50 4.34 4.48 31,572,300 140,032,208
20 May 2020 4.26 4.46 4.22 4.40 40,757,200 177,733,678
19 May 2020 4.26 4.30 4.20 4.20 22,188,700 94,294,782
18 May 2020 4.00 4.24 3.96 4.20 40,833,000 168,414,244
15 May 2020 4.02 4.04 3.98 4.00 13,054,500 52,346,792
14 May 2020 3.92 4.08 3.92 3.98 26,188,700 104,756,592
13 May 2020 4.00 4.00 3.92 3.94 12,305,400 48,745,372
12 May 2020 4.00 4.06 3.88 3.98 22,755,400 90,263,188
11 May 2020 3.94 4.04 3.92 4.00 14,315,300 57,057,580
08 May 2020 4.08 4.10 3.86 3.92 31,085,200 122,405,018
07 May 2020 4.02 4.14 3.98 4.08 36,512,300 148,476,096
05 May 2020 3.76 4.02 3.72 3.96 31,015,900 121,229,486
30 Apr 2020 3.74 3.80 3.70 3.80 14,080,500 52,740,136
29 Apr 2020 3.64 3.68 3.64 3.68 9,113,800 33,380,900
28 Apr 2020 3.62 3.64 3.56 3.62 10,184,600 36,788,088
27 Apr 2020 3.64 3.66 3.58 3.62 7,082,300 25,590,174
24 Apr 2020 3.70 3.70 3.60 3.62 14,715,000 53,712,436
23 Apr 2020 3.58 3.76 3.58 3.70 39,885,800 146,160,306
22 Apr 2020 3.46 3.58 3.46 3.56 18,192,600 64,117,468
21 Apr 2020 3.48 3.54 3.44 3.50 12,497,700 43,705,176
20 Apr 2020 3.40 3.56 3.38 3.54 18,300,300 63,887,272
17 Apr 2020 3.44 3.46 3.32 3.40 17,004,500 57,723,108
16 Apr 2020 3.62 3.62 3.36 3.36 21,287,800 74,347,842
15 Apr 2020 3.46 3.64 3.42 3.60 33,571,500 119,336,894
14 Apr 2020 3.48 3.54 3.42 3.46 28,828,400 100,283,654
13 Apr 2020 3.34 3.46 3.30 3.44 17,111,800 58,153,660
10 Apr 2020 3.30 3.36 3.28 3.34 9,856,800 32,735,632
09 Apr 2020 3.38 3.48 3.28 3.32 26,597,600 90,319,824
08 Apr 2020 3.28 3.38 3.26 3.34 21,097,700 70,148,248
07 Apr 2020 3.20 3.38 3.16 3.34 40,415,600 132,474,250
03 Apr 2020 3.10 3.16 3.08 3.10 14,854,600 46,269,058
02 Apr 2020 2.98 3.06 2.94 3.06 9,879,100 29,796,294
01 Apr 2020 2.94 3.08 2.92 2.98 16,720,600 50,058,702
31 Mar 2020 2.90 3.00 2.88 2.96 10,192,000 29,919,124
30 Mar 2020 2.86 2.88 2.82 2.86 6,320,800 17,966,056
27 Mar 2020 2.94 3.00 2.90 2.90 20,767,600 61,069,170
26 Mar 2020 2.88 3.00 2.88 2.90 15,117,800 44,435,624
25 Mar 2020 2.86 2.94 2.84 2.92 12,530,800 36,420,652
24 Mar 2020 2.88 2.94 2.78 2.82 9,931,300 28,060,424
23 Mar 2020 2.76 2.90 2.76 2.78 14,366,200 40,505,146
20 Mar 2020 2.86 3.16 2.84 3.06 49,012,900 146,692,376
19 Mar 2020 2.64 2.86 2.62 2.80 15,519,800 42,746,318
18 Mar 2020 2.72 2.80 2.66 2.68 8,236,600 22,489,180
17 Mar 2020 2.70 2.84 2.62 2.66 14,828,500 39,714,914
16 Mar 2020 2.76 2.90 2.72 2.74 10,621,300 29,564,760
13 Mar 2020 2.60 3.06 2.46 2.96 31,384,500 87,709,922
12 Mar 2020 3.54 3.56 2.96 3.02 38,736,200 125,607,094
11 Mar 2020 3.70 3.72 3.60 3.64 20,193,200 73,664,722
10 Mar 2020 3.70 3.78 3.66 3.66 28,373,100 105,203,604
09 Mar 2020 3.62 3.78 3.62 3.70 20,433,300 75,419,358
06 Mar 2020 3.86 3.92 3.80 3.90 9,844,800 38,156,164
05 Mar 2020 3.86 3.94 3.84 3.90 18,335,000 71,454,288
04 Mar 2020 3.70 3.82 3.66 3.82 14,288,700 53,446,392
03 Mar 2020 3.66 3.78 3.64 3.76 19,493,500 72,187,260
02 Mar 2020 3.80 3.82 3.52 3.58 36,292,200 132,267,342
28 Feb 2020 3.76 3.84 3.72 3.78 21,385,900 80,724,874
27 Feb 2020 3.88 3.94 3.72 3.90 34,548,300 132,864,998

Remark : Volume from SET main board.