Investor Relations

Historical Price

Filter Dates:
From
To

Historical price from Jun 01, 2020 to Jul 03, 2020
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(08/06/2020 to 19/06/2020)
9.60 9.65 8.70 9.20 31,738,500 291,166,580
Previous 4 weeks
(08/05/2020 to 05/06/2020)
8.30 9.70 7.85 9.50 118,253,000 1,056,602,740
Daily Historical Data
03/07/2020 9.30 9.30 9.15 9.20 1,117,000 10,300,770
02/07/2020 9.20 9.40 9.10 9.30 2,026,700 18,792,445
01/07/2020 9.10 9.20 9.00 9.15 2,120,500 19,361,615
30/06/2020 9.00 9.20 8.90 8.95 1,820,600 16,473,305
29/06/2020 8.80 8.95 8.80 8.90 503,900 4,451,100
26/06/2020 9.20 9.20 8.85 8.85 2,539,200 22,922,225
25/06/2020 8.60 9.00 8.60 9.00 1,558,700 13,683,660
24/06/2020 9.35 9.45 8.90 8.95 3,542,600 32,733,470
23/06/2020 9.20 9.35 9.05 9.35 2,382,500 22,066,265
22/06/2020 9.20 9.20 9.05 9.05 781,500 7,114,515
19/06/2020 9.25 9.30 9.20 9.20 688,300 6,363,555
18/06/2020 9.10 9.25 9.10 9.20 850,200 7,796,810
17/06/2020 9.05 9.25 9.00 9.20 1,361,100 12,469,975
16/06/2020 8.90 9.15 8.90 9.05 1,476,700 13,360,480
15/06/2020 8.90 9.20 8.75 8.75 3,059,700 27,264,095
12/06/2020 8.80 9.10 8.70 9.00 3,859,400 34,368,285
11/06/2020 9.00 9.15 8.95 9.05 5,338,300 48,210,005
10/06/2020 8.95 9.55 8.95 9.40 8,077,900 75,449,590
09/06/2020 9.35 9.50 9.00 9.00 4,014,000 37,363,105
08/06/2020 9.60 9.65 9.35 9.35 3,012,900 28,520,680
05/06/2020 9.40 9.70 9.30 9.50 7,667,400 73,088,430
04/06/2020 9.35 9.55 9.30 9.35 8,626,100 81,197,630
02/06/2020 9.25 9.30 9.15 9.25 4,302,400 39,744,895
01/06/2020 8.95 9.25 8.95 9.20 7,458,600 68,062,840
Remark : Volume from SET main board.