Investor Relations

Historical Price

Filter Dates:
From
To

Historical price from Mar 02, 2020 to Apr 01, 2020
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(05/03/2020 to 18/03/2020)
9.25 9.65 4.40 4.54 47,500,600 306,151,030
Previous 4 weeks
(05/02/2020 to 04/03/2020)
11.10 11.90 8.40 9.15 52,745,000 569,436,005
Daily Historical Data
01/04/2020 5.95 6.35 5.95 6.20 2,225,200 13,762,885
31/03/2020 5.50 6.00 5.50 5.95 1,772,000 10,193,390
30/03/2020 5.20 5.55 5.20 5.40 1,238,200 6,668,540
27/03/2020 5.20 5.75 5.10 5.45 3,687,700 20,484,645
26/03/2020 4.88 5.20 4.88 5.00 1,759,100 8,846,210
25/03/2020 4.76 5.05 4.68 4.94 1,591,900 7,774,778
24/03/2020 4.64 4.64 4.48 4.64 1,779,900 8,108,426
23/03/2020 4.48 4.66 4.40 4.46 2,210,900 9,984,136
20/03/2020 4.84 5.20 4.72 5.05 7,759,500 38,149,782
19/03/2020 4.36 4.60 4.32 4.54 2,371,700 10,567,074
18/03/2020 4.80 4.92 4.40 4.54 7,399,900 34,230,516
17/03/2020 5.25 5.50 4.60 4.60 8,560,400 42,483,700
16/03/2020 5.35 6.15 5.25 5.30 2,991,200 16,590,240
13/03/2020 5.45 6.70 4.66 6.30 9,976,000 55,238,279
12/03/2020 7.80 7.95 6.20 6.65 4,868,200 33,632,490
11/03/2020 8.60 8.85 8.40 8.40 1,098,200 9,385,535
10/03/2020 8.40 8.70 8.10 8.60 1,951,900 16,493,715
09/03/2020 8.80 8.80 8.30 8.35 2,849,500 24,348,960
06/03/2020 9.55 9.55 9.30 9.40 2,919,400 27,427,235
05/03/2020 9.25 9.65 9.25 9.60 4,885,900 46,320,360
04/03/2020 8.85 9.20 8.70 9.15 1,377,600 12,451,310
03/03/2020 8.70 9.15 8.55 9.00 2,976,800 26,320,040
02/03/2020 9.40 9.45 8.40 8.50 3,697,500 32,319,560
Remark : Volume from SET main board.