|

From : 05 May 2020 To 03 Aug 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(02 Jul 2020 To 16 Jul 2020)
4.12 5.35 4.08 5.15 567,924,000 2,766,188,098
Previous 4 weeks
(04 Jun 2020 To 01 Jul 2020)
4.56 4.76 4.04 4.10 352,899,500 1,542,230,686
Daily Historical Data
03 Aug 2020 5.05 5.55 5.00 5.55 57,991,600 307,097,060
31 Jul 2020 4.82 5.05 4.74 5.05 30,631,200 151,293,985
30 Jul 2020 5.10 5.15 4.82 4.86 38,286,000 189,537,789
29 Jul 2020 5.20 5.30 5.10 5.10 19,970,300 103,432,430
24 Jul 2020 5.10 5.20 5.10 5.20 14,893,300 76,587,395
23 Jul 2020 5.20 5.30 5.00 5.20 40,349,800 208,203,905
22 Jul 2020 5.20 5.45 5.15 5.20 173,168,300 919,391,360
21 Jul 2020 5.00 5.10 4.98 5.05 14,237,200 71,571,113
20 Jul 2020 5.05 5.05 4.92 4.96 31,258,600 155,643,158
17 Jul 2020 5.10 5.25 4.98 5.10 35,044,300 178,362,917
16 Jul 2020 5.15 5.20 5.05 5.15 12,214,200 62,785,045
15 Jul 2020 5.25 5.35 5.05 5.15 38,546,000 199,840,780
14 Jul 2020 5.10 5.15 4.92 5.15 78,059,100 395,068,852
13 Jul 2020 4.76 5.35 4.76 5.25 169,690,000 862,389,819
10 Jul 2020 4.68 4.82 4.66 4.72 23,482,700 111,160,632
09 Jul 2020 4.84 4.84 4.58 4.72 52,101,900 245,301,410
08 Jul 2020 4.74 4.86 4.70 4.82 59,477,800 284,498,722
07 Jul 2020 4.46 4.82 4.46 4.72 81,081,200 377,412,986
03 Jul 2020 4.24 4.40 4.22 4.38 32,061,900 138,904,628
02 Jul 2020 4.12 4.26 4.08 4.22 21,209,200 88,825,224
01 Jul 2020 4.16 4.18 4.08 4.10 16,959,500 70,035,106
30 Jun 2020 4.12 4.18 4.08 4.12 6,595,300 27,292,198
29 Jun 2020 4.10 4.18 4.04 4.10 13,336,200 54,603,268
26 Jun 2020 4.18 4.22 4.14 4.16 9,388,500 39,240,986
25 Jun 2020 4.16 4.18 4.08 4.16 15,182,600 62,691,056
24 Jun 2020 4.28 4.34 4.20 4.24 10,570,500 45,126,858
23 Jun 2020 4.30 4.32 4.26 4.28 10,022,700 43,063,304
22 Jun 2020 4.34 4.36 4.22 4.26 23,207,200 99,736,936
19 Jun 2020 4.36 4.40 4.32 4.34 8,255,600 35,943,608
18 Jun 2020 4.32 4.36 4.28 4.34 11,953,500 51,706,742
17 Jun 2020 4.28 4.36 4.28 4.32 9,312,300 40,189,848
16 Jun 2020 4.26 4.30 4.22 4.28 14,520,500 61,941,218
15 Jun 2020 4.32 4.38 4.16 4.16 25,924,200 110,483,450
12 Jun 2020 4.24 4.38 4.22 4.34 18,233,200 78,550,700
11 Jun 2020 4.38 4.50 4.36 4.40 19,460,600 85,930,420
10 Jun 2020 4.46 4.50 4.32 4.38 29,890,300 131,762,862
09 Jun 2020 4.68 4.76 4.44 4.48 44,201,400 203,471,806
08 Jun 2020 4.54 4.68 4.54 4.64 34,812,600 160,243,224
05 Jun 2020 4.52 4.54 4.44 4.50 17,205,400 77,306,994
04 Jun 2020 4.56 4.58 4.48 4.50 13,867,400 62,910,102
02 Jun 2020 4.50 4.56 4.48 4.54 19,438,000 87,918,448
01 Jun 2020 4.40 4.50 4.38 4.46 12,072,300 53,650,740
29 May 2020 4.40 4.46 4.34 4.34 13,021,000 57,222,702
28 May 2020 4.48 4.54 4.42 4.42 13,220,300 59,213,570
27 May 2020 4.52 4.58 4.44 4.48 15,650,500 70,421,748
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

Remark : Volume from SET main board.