Historical Price Email This Print This 

Filter Dates:
From / / To / /

Historical price from Feb 03, 2020 to Mar 31, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(04/03/2020 to 17/03/2020)
10.10 10.70 7.70 7.70 10,649,100 97,578,345
Previous 4 weeks
(04/02/2020 to 03/03/2020)
11.80 12.40 9.70 10.30 18,072,700 197,898,795
Daily Historical Data
31/03/2020 8.05 8.35 8.05 8.25 705,200 5,806,070
30/03/2020 7.80 8.10 7.80 8.05 370,300 2,937,075
27/03/2020 7.80 8.20 7.80 8.00 673,300 5,421,950
26/03/2020 7.65 7.95 7.65 7.80 763,800 5,921,730
25/03/2020 7.50 7.75 7.45 7.65 507,900 3,875,730
24/03/2020 7.75 7.90 7.25 7.35 511,900 3,792,785
23/03/2020 7.70 7.85 7.40 7.50 862,200 6,554,605
20/03/2020 8.00 8.30 7.95 8.25 1,272,200 10,352,460
19/03/2020 7.85 7.95 7.70 7.80 1,158,900 9,063,375
18/03/2020 7.85 8.10 7.75 7.95 645,100 5,131,430
17/03/2020 8.25 8.50 7.70 7.70 1,302,900 10,374,925
16/03/2020 8.30 8.70 8.10 8.20 992,100 8,361,380
13/03/2020 8.30 9.25 8.05 8.70 2,598,600 22,487,170
12/03/2020 9.75 9.75 9.10 9.15 2,151,400 20,306,670
11/03/2020 10.00 10.10 9.85 10.00 820,600 8,148,410
10/03/2020 9.80 10.10 9.80 10.00 410,000 4,060,430
09/03/2020 9.55 10.20 9.55 9.80 1,314,400 12,941,110
06/03/2020 10.10 10.40 10.00 10.20 565,300 5,740,500
05/03/2020 10.50 10.70 10.30 10.30 387,400 4,073,930
04/03/2020 10.10 10.30 10.10 10.30 106,400 1,083,820
03/03/2020 10.10 10.40 10.10 10.30 625,000 6,390,920
02/03/2020 10.00 10.20 9.70 9.90 1,178,100 11,667,850
28/02/2020 10.00 10.20 9.90 10.00 1,908,800 19,102,745
27/02/2020 10.20 10.40 10.10 10.40 1,036,100 10,605,630
26/02/2020 10.40 10.50 10.00 10.20 1,706,700 17,398,210
25/02/2020 10.70 10.80 10.30 10.70 1,599,500 16,761,070
24/02/2020 11.30 11.40 10.70 10.70 2,405,200 26,189,090
21/02/2020 11.40 11.50 11.10 11.40 1,463,000 16,471,280
20/02/2020 11.80 11.80 11.20 11.60 2,118,700 24,373,270
19/02/2020 12.00 12.10 11.90 12.00 454,800 5,454,540
18/02/2020 12.30 12.30 12.00 12.10 278,400 3,361,570
17/02/2020 12.20 12.30 12.10 12.20 215,400 2,632,200
14/02/2020 12.20 12.40 12.10 12.20 485,000 5,942,020
13/02/2020 12.30 12.40 12.20 12.30 129,500 1,592,320
12/02/2020 12.30 12.30 12.20 12.30 420,500 5,164,580
11/02/2020 12.40 12.40 12.20 12.20 339,000 4,154,080
07/02/2020 12.10 12.30 12.10 12.30 507,700 6,212,890
06/02/2020 12.10 12.20 12.00 12.10 347,900 4,193,890
05/02/2020 12.00 12.20 12.00 12.10 444,900 5,367,370
04/02/2020 11.80 12.00 11.80 12.00 408,500 4,863,270
03/02/2020 12.00 12.00 11.70 11.80 1,446,700 17,175,220
Remark : Volume from SET main board.