Historical Price
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.