Historical Price

Filter Dates:
From / / To / /
Historical price from Apr 01, 2020 to May 28, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/04/2020 to 14/05/2020)
6.70 6.70 5.90 6.60 19,292,600 122,850,260
Previous 4 weeks
(30/03/2020 to 27/04/2020)
5.15 6.90 4.98 6.60 24,456,400 146,417,645
Daily Historical Data
28/05/2020 6.50 7.10 6.45 6.75 13,453,200 91,982,210
27/05/2020 6.60 6.70 6.40 6.50 1,487,400 9,712,025
26/05/2020 6.50 6.65 6.50 6.55 2,108,400 13,848,080
25/05/2020 6.35 6.45 6.30 6.45 711,600 4,537,295
22/05/2020 6.50 6.50 6.25 6.35 1,211,700 7,707,015
21/05/2020 6.60 6.75 6.40 6.50 4,539,800 30,034,990
20/05/2020 6.55 6.70 6.50 6.55 3,065,400 20,286,415
19/05/2020 6.35 6.50 6.35 6.45 2,583,900 16,622,435
18/05/2020 6.35 6.35 6.25 6.30 1,068,900 6,729,870
15/05/2020 6.60 6.60 6.10 6.30 5,037,800 31,743,295
14/05/2020 6.35 6.65 6.25 6.60 4,526,900 29,626,830
13/05/2020 6.50 6.50 6.30 6.40 471,900 3,029,605
12/05/2020 6.25 6.45 6.15 6.40 1,581,500 10,004,935
11/05/2020 6.00 6.20 6.00 6.15 385,300 2,364,880
08/05/2020 5.90 6.05 5.90 6.05 741,300 4,425,560
07/05/2020 6.40 6.45 5.95 6.20 4,765,000 29,475,665
05/05/2020 6.65 6.65 6.15 6.45 3,225,300 20,553,385
30/04/2020 6.55 6.70 6.55 6.70 1,155,500 7,679,525
29/04/2020 6.55 6.55 6.30 6.50 1,441,800 9,211,145
28/04/2020 6.70 6.70 6.35 6.55 998,100 6,478,730
27/04/2020 6.70 6.75 6.55 6.60 428,000 2,836,865
24/04/2020 6.75 6.80 6.55 6.60 756,100 5,040,935
23/04/2020 6.65 6.90 6.65 6.70 3,274,100 22,125,320
22/04/2020 6.20 6.60 6.10 6.50 3,072,600 19,715,665
21/04/2020 6.05 6.30 6.00 6.25 1,038,200 6,342,690
20/04/2020 6.20 6.20 6.05 6.15 842,100 5,147,065
17/04/2020 5.85 6.10 5.85 6.10 382,600 2,285,365
16/04/2020 6.05 6.05 5.75 5.80 737,700 4,310,410
15/04/2020 6.20 6.30 5.80 5.90 1,506,700 9,048,125
14/04/2020 5.95 6.20 5.95 6.20 1,449,700 8,869,980
13/04/2020 5.90 5.95 5.80 5.90 172,300 1,009,930
10/04/2020 5.85 5.90 5.70 5.85 492,500 2,848,730
09/04/2020 5.80 6.00 5.65 5.85 1,175,600 6,904,615
08/04/2020 5.65 5.90 5.60 5.70 1,097,500 6,298,965
07/04/2020 5.50 5.75 5.45 5.60 1,971,400 11,074,185
03/04/2020 5.40 5.50 5.30 5.35 1,383,600 7,466,435
02/04/2020 5.35 5.55 5.25 5.35 2,521,400 13,618,090
01/04/2020 5.25 5.55 5.20 5.40 1,526,600 8,216,190

Remark : Volume from SET main board.