SKR
5.10 THB -0.05 (-0.97%)

Historical Price

Filter Dates :

Historical price from : 30 Oct 2019 To 27 Jan 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 27 December 2019 To 13 January 2020 )
5.00 5.20 4.98 5.10 3,412,100 17,341,685
Previous 4 weeks
( 27 November 2019 To 26 December 2019 )
4.94 5.05 4.86 5.00 6,490,200 32,002,625
Daily Historical Data
5.15 5.15 5.00 5.10 118,900 603,745
5.15 5.15 5.10 5.15 90,100 461,420
5.15 5.15 5.10 5.15 244,500 1,250,610
5.15 5.15 5.10 5.15 356,900 1,822,405
5.15 5.15 5.15 5.15 43,400 223,510
5.20 5.20 5.10 5.15 572,000 2,937,560
5.15 5.20 5.15 5.15 334,100 1,720,895
5.20 5.20 5.10 5.15 675,800 3,473,410
5.20 5.20 5.15 5.20 288,100 1,484,220
5.05 5.20 5.05 5.20 812,500 4,167,640
5.15 5.15 5.10 5.10 152,200 776,420
5.10 5.15 5.05 5.10 435,100 2,219,545
5.15 5.15 5.10 5.10 74,900 382,600
5.15 5.15 5.10 5.15 287,300 1,467,710
5.10 5.15 5.10 5.15 130,000 665,010
5.10 5.20 5.10 5.10 721,300 3,701,165
5.20 5.20 5.10 5.20 271,900 1,397,535
5.05 5.15 5.05 5.15 287,700 1,469,400
5.05 5.10 5.00 5.05 217,800 1,093,655
5.00 5.05 4.98 5.05 833,900 4,168,645
5.05 5.05 5.00 5.00 258,000 1,290,200
5.05 5.05 4.96 5.05 389,000 1,945,554
5.05 5.05 4.98 5.05 91,800 459,610
5.05 5.05 5.00 5.05 112,700 565,505
5.05 5.05 5.00 5.05 231,900 1,162,805
5.05 5.05 4.98 5.05 96,500 483,477
4.98 5.00 4.94 4.98 369,700 1,839,178
4.94 4.98 4.92 4.98 286,700 1,415,402
4.92 4.96 4.90 4.96 637,300 3,134,358
4.94 4.96 4.90 4.92 861,400 4,234,170
4.90 4.92 4.86 4.92 678,400 3,322,026
4.90 4.92 4.90 4.90 487,200 2,387,388
4.92 4.94 4.88 4.90 738,600 3,623,134
4.94 4.94 4.86 4.92 269,500 1,320,218
4.94 4.94 4.90 4.94 74,000 363,808
4.92 4.94 4.90 4.94 119,700 587,982
4.94 4.98 4.90 4.92 111,700 549,276
4.90 4.94 4.90 4.92 324,500 1,590,626
4.90 4.94 4.90 4.90 163,300 801,294
4.94 4.96 4.90 4.94 188,300 926,614
4.96 4.98 4.92 4.94 92,400 455,792
4.98 4.98 4.92 4.96 203,900 1,006,284
4.92 5.00 4.92 4.94 177,100 873,850
4.94 4.96 4.90 4.96 165,800 816,662
4.96 4.96 4.92 4.94 180,100 887,752
4.96 4.96 4.92 4.96 109,300 539,260
4.94 4.96 4.92 4.96 157,500 778,056
4.98 4.98 4.94 4.94 217,000 1,072,808
4.98 5.00 4.96 4.98 202,100 1,003,688
5.00 5.00 4.98 5.00 29,600 147,940
4.98 5.10 4.98 5.00 159,900 797,827
4.96 5.00 4.96 4.98 46,800 232,548
5.00 5.00 4.94 4.96 595,900 2,949,664
5.05 5.10 4.96 5.00 275,100 1,375,017
5.00 5.05 4.98 5.05 83,700 419,106
5.00 5.00 4.96 5.00 76,900 383,444
4.92 5.00 4.90 5.00 455,300 2,252,996
4.92 4.92 4.86 4.92 360,600 1,766,168
4.86 4.90 4.82 4.88 128,800 625,244
4.84 4.86 4.84 4.86 84,100 407,790

Remark : Volume from SET main board.