Historical price from 05 Mar 2020 To 02 Jun 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 05 May 2020 To 19 May 2020 )
6.90 6.95 6.50 6.55 6,578,100 44,191,545
Previous 4 weeks
( 02 April 2020 To 30 April 2020 )
6.25 7.25 6.05 6.90 21,725,300 142,684,905
Daily Historical Data
02 June 2020 7.00 7.10 6.95 7.05 1,595,600 11,212,575
01 June 2020 6.80 7.30 6.80 7.00 3,982,100 28,185,885
29 May 2020 6.95 6.95 6.80 6.80 780,800 5,355,925
28 May 2020 6.80 7.05 6.80 6.95 3,218,800 22,350,435
27 May 2020 6.70 6.80 6.70 6.75 1,561,700 10,525,975
26 May 2020 6.70 6.75 6.65 6.70 1,276,200 8,532,735
25 May 2020 6.65 6.75 6.65 6.70 897,500 5,994,005
22 May 2020 6.70 6.70 6.60 6.70 1,074,100 7,144,695
21 May 2020 6.70 6.75 6.65 6.70 369,200 2,463,720
20 May 2020 6.65 6.70 6.65 6.70 558,700 3,725,580
19 May 2020 6.65 6.70 6.55 6.55 751,500 4,976,980
18 May 2020 6.75 6.75 6.60 6.65 404,200 2,692,915
15 May 2020 6.75 6.75 6.70 6.75 253,100 1,697,715
14 May 2020 6.80 6.90 6.75 6.75 192,500 1,312,310
13 May 2020 6.75 6.85 6.75 6.80 344,000 2,337,750
12 May 2020 6.80 6.85 6.75 6.80 666,500 4,523,305
11 May 2020 6.60 6.95 6.60 6.75 782,900 5,280,570
08 May 2020 6.60 6.65 6.50 6.60 572,400 3,770,865
07 May 2020 6.75 6.80 6.50 6.60 1,011,200 6,730,195
05 May 2020 6.90 6.95 6.65 6.80 1,599,800 10,868,940
30 April 2020 6.95 6.95 6.70 6.90 1,844,400 12,597,035
29 April 2020 6.80 7.00 6.75 6.90 1,059,500 7,259,800
28 April 2020 6.65 6.85 6.65 6.75 479,400 3,239,100
27 April 2020 6.65 6.70 6.60 6.60 1,076,800 7,158,585
24 April 2020 6.70 6.70 6.55 6.65 913,300 6,064,290
23 April 2020 6.70 6.75 6.65 6.70 533,500 3,569,155
22 April 2020 6.80 6.80 6.65 6.75 171,300 1,150,120
21 April 2020 6.65 6.90 6.55 6.75 372,800 2,495,870
20 April 2020 6.75 6.75 6.60 6.60 733,600 4,872,200
17 April 2020 6.70 6.80 6.55 6.70 681,500 4,552,900
16 April 2020 6.90 6.90 6.60 6.60 563,700 3,776,740
15 April 2020 7.25 7.25 6.90 6.95 1,938,200 13,762,400
14 April 2020 7.05 7.25 6.85 7.25 1,403,300 9,945,030
13 April 2020 6.25 6.90 6.25 6.90 1,818,800 11,884,415
10 April 2020 6.25 6.30 6.15 6.20 919,800 5,705,285
09 April 2020 6.30 6.35 6.05 6.25 5,847,800 36,073,215
08 April 2020 6.40 6.40 6.20 6.30 545,400 3,430,080
07 April 2020 6.25 6.55 6.20 6.40 483,400 3,048,685
03 April 2020 6.20 6.20 6.15 6.20 141,500 874,350
02 April 2020 6.25 6.25 6.15 6.20 197,300 1,225,650
01 April 2020 6.25 6.25 6.20 6.25 117,800 730,760
31 March 2020 6.20 6.25 6.15 6.25 240,400 1,492,255
30 March 2020 6.20 6.20 6.15 6.20 55,000 340,580
27 March 2020 6.15 6.25 6.15 6.20 319,900 1,975,145
26 March 2020 6.25 6.25 6.15 6.20 271,100 1,683,020
25 March 2020 6.10 6.30 6.10 6.20 282,700 1,758,215
24 March 2020 6.20 6.20 6.00 6.05 375,500 2,281,565
23 March 2020 6.15 6.40 6.10 6.10 259,700 1,602,295
20 March 2020 6.20 6.70 6.15 6.35 450,600 2,848,695
19 March 2020 6.10 6.25 6.05 6.20 185,800 1,140,875
18 March 2020 6.20 6.45 6.20 6.20 121,400 760,575
17 March 2020 6.15 6.15 6.05 6.15 431,500 2,645,125
16 March 2020 6.45 6.50 6.10 6.15 487,900 3,055,950
13 March 2020 6.20 6.55 5.95 6.35 1,488,800 9,182,950
12 March 2020 7.10 7.30 6.70 6.70 1,452,700 10,259,990
11 March 2020 7.50 7.55 7.30 7.30 501,300 3,746,635
10 March 2020 7.45 7.60 7.45 7.55 191,300 1,441,560
09 March 2020 7.45 7.55 7.45 7.55 1,101,800 8,264,005
06 March 2020 7.60 7.60 7.30 7.55 284,800 2,130,695
05 March 2020 7.55 7.70 7.55 7.65 114,900 880,435

Remark : Volume from SET main board.