SKR
4.40 THB - (-%)

Historical Price

Filter Dates :

Historical price from : 10 Jan 2020 To 03 Apr 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 09 March 2020 To 20 March 2020 )
5.10 5.10 4.34 4.66 3,433,300 16,345,842
Previous 4 weeks
( 07 February 2020 To 06 March 2020 )
5.10 5.20 4.98 5.15 4,125,900 21,035,146
Daily Historical Data
4.38 4.40 4.26 4.40 957,600 4,138,304
4.38 4.40 4.34 4.40 129,200 564,822
4.40 4.40 4.32 4.38 271,000 1,178,670
4.36 4.40 4.34 4.40 98,700 432,636
4.50 4.50 4.30 4.34 307,200 1,346,212
4.50 4.52 4.42 4.50 555,100 2,477,678
4.54 4.62 4.48 4.50 98,000 440,892
4.60 4.62 4.48 4.52 346,300 1,567,108
4.58 4.68 4.56 4.60 156,400 719,514
4.64 4.66 4.50 4.62 301,500 1,380,306
4.72 4.72 4.64 4.66 508,400 2,374,434
4.70 4.70 4.64 4.70 102,900 481,276
4.78 4.80 4.66 4.70 537,700 2,517,618
4.70 4.70 4.62 4.70 183,100 854,526
4.70 4.70 4.58 4.70 164,400 762,178
4.58 4.70 4.34 4.70 494,300 2,234,030
5.00 5.00 4.70 4.70 553,300 2,682,940
5.05 5.05 4.94 5.00 332,100 1,656,778
5.00 5.05 4.98 5.05 261,600 1,307,130
5.10 5.10 4.96 5.00 295,500 1,474,932
5.15 5.15 5.10 5.15 95,100 485,365
5.10 5.15 5.05 5.15 108,500 553,805
5.15 5.15 5.05 5.10 202,300 1,027,550
5.05 5.15 5.05 5.15 146,700 744,940
5.10 5.15 5.00 5.05 188,700 953,955
5.10 5.15 5.05 5.10 101,500 515,685
5.10 5.15 5.00 5.10 295,100 1,496,820
5.15 5.15 4.98 5.05 626,500 3,147,551
5.10 5.15 5.00 5.15 277,100 1,400,010
5.20 5.20 5.10 5.10 372,400 1,909,615
5.15 5.20 5.15 5.20 226,100 1,164,995
5.15 5.20 5.15 5.15 153,200 789,130
5.15 5.20 5.15 5.15 214,200 1,103,280
5.20 5.20 5.15 5.15 204,700 1,055,725
5.15 5.15 5.15 5.15 58,900 303,335
5.15 5.15 5.15 5.15 135,100 695,765
5.15 5.20 5.10 5.15 221,100 1,137,590
5.15 5.20 5.10 5.15 179,100 918,665
5.15 5.20 5.10 5.15 67,700 348,820
5.10 5.15 5.05 5.15 251,900 1,282,545
5.20 5.20 5.10 5.15 104,200 534,430
5.20 5.20 5.10 5.15 104,200 537,530
5.15 5.20 5.10 5.20 272,300 1,396,045
5.15 5.15 5.10 5.15 163,700 836,870
5.10 5.15 5.10 5.15 153,100 781,965
5.10 5.15 5.10 5.10 224,300 1,144,040
5.15 5.15 5.10 5.15 111,400 568,475
5.10 5.15 5.10 5.15 178,700 912,390
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

Remark : Volume from SET main board.