Stock Information

Historical Price

Filter Dates:
From
To

Historical price from 01 Apr 2020 to 29 May 2020

Date Open High Low Close Volume (Share) Value (Baht)
29/05/2020 6.70 6.95 6.65 6.70 18,963,000 128,495,445
28/05/2020 7.00 7.10 6.65 6.70 22,732,600 156,611,400
27/05/2020 6.60 6.90 6.40 6.90 43,285,600 288,707,340
26/05/2020 6.95 6.95 6.55 6.55 27,894,400 186,621,480
25/05/2020 6.75 6.85 6.55 6.80 14,252,300 95,496,865
22/05/2020 6.90 7.10 6.35 6.65 30,859,600 206,391,430
21/05/2020 7.35 7.45 6.85 7.00 27,313,500 194,384,320
20/05/2020 7.05 7.40 7.00 7.30 26,435,300 191,471,060
19/05/2020 7.15 7.20 6.90 7.05 20,531,500 144,295,110
18/05/2020 6.70 7.15 6.65 6.90 53,624,800 371,988,005
15/05/2020 6.60 6.65 6.50 6.60 22,335,200 146,428,650
14/05/2020 6.75 6.75 6.40 6.55 29,379,900 193,414,785
13/05/2020 6.00 6.65 6.00 6.50 50,468,900 322,089,805
12/05/2020 6.00 6.15 5.85 6.05 24,117,500 145,122,425
11/05/2020 5.95 6.20 5.90 6.00 18,045,300 109,453,450
08/05/2020 6.00 6.10 5.80 5.85 13,460,200 79,352,380
07/05/2020 6.25 6.25 5.70 5.95 16,686,700 98,520,640
05/05/2020 6.45 6.45 6.20 6.25 8,572,500 54,050,545
30/04/2020 6.50 6.55 6.40 6.45 8,558,200 55,279,935
29/04/2020 6.65 6.70 6.55 6.60 8,430,800 55,861,225
28/04/2020 6.65 6.70 6.55 6.60 8,000,200 52,897,680
27/04/2020 6.50 6.60 6.35 6.55 6,950,400 45,053,480
24/04/2020 6.70 6.70 6.35 6.45 19,940,800 129,139,510
23/04/2020 6.80 6.85 6.65 6.70 14,970,900 100,847,920
22/04/2020 6.75 6.85 6.60 6.65 20,733,800 139,345,025
21/04/2020 6.10 6.70 5.95 6.50 33,783,200 217,622,755
20/04/2020 5.95 6.15 5.90 6.15 21,848,900 132,551,145
17/04/2020 6.00 6.05 5.75 5.80 12,290,700 72,650,435
16/04/2020 5.75 6.10 5.60 5.75 20,718,900 121,706,575
15/04/2020 5.60 5.95 5.50 5.70 18,844,000 107,625,355
14/04/2020 5.20 5.45 5.15 5.40 12,317,500 66,065,740
13/04/2020 5.15 5.20 5.05 5.15 6,070,900 31,243,750
10/04/2020 5.00 5.15 4.96 5.10 6,337,400 32,014,838
09/04/2020 5.15 5.20 4.92 4.96 16,791,600 85,341,192
08/04/2020 4.88 5.05 4.84 4.90 12,246,600 60,288,969
07/04/2020 4.60 4.96 4.54 4.92 19,774,100 94,503,966
03/04/2020 4.50 4.62 4.40 4.44 16,450,200 74,202,420
02/04/2020 4.30 4.52 4.24 4.46 19,647,600 86,893,694
01/04/2020 4.38 4.42 4.20 4.24 9,479,200 40,736,548

Remark : Volume from SET main board.