Historical price from : 23 Jun 2020 To 22 Sep 2020
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
( 24 August 2020 To 08 September 2020 ) |
5.60 | 6.05 | 5.55 | 5.85 | 3,899,300 | 22,962,735 |
| Previous 4 weeks
( 22 July 2020 To 21 August 2020 ) |
5.25 | 5.65 | 5.15 | 5.60 | 3,018,800 | 16,458,490 |
| Daily Historical Data | ||||||
| 5.95 | 6.05 | 5.95 | 5.95 | 200,000 | 1,195,080 | |
| 6.05 | 6.05 | 5.95 | 6.00 | 81,500 | 489,155 | |
| 6.00 | 6.10 | 5.95 | 6.05 | 181,400 | 1,091,630 | |
| 5.95 | 6.00 | 5.95 | 6.00 | 201,800 | 1,201,575 | |
| 5.90 | 5.95 | 5.90 | 5.95 | 198,300 | 1,172,370 | |
| 5.95 | 6.00 | 5.90 | 5.95 | 205,100 | 1,217,410 | |
| 5.85 | 6.00 | 5.85 | 6.00 | 78,400 | 466,690 | |
| 5.85 | 5.95 | 5.80 | 5.85 | 164,900 | 967,050 | |
| 5.95 | 5.95 | 5.85 | 5.90 | 127,100 | 749,900 | |
| 5.85 | 5.95 | 5.80 | 5.90 | 117,700 | 687,390 | |
| 6.00 | 6.00 | 5.85 | 5.85 | 219,100 | 1,295,780 | |
| 5.95 | 6.00 | 5.85 | 6.00 | 814,000 | 4,822,230 | |
| 6.00 | 6.00 | 5.95 | 5.95 | 123,300 | 734,050 | |
| 6.00 | 6.00 | 5.90 | 6.00 | 165,900 | 987,645 | |
| 6.05 | 6.05 | 5.95 | 6.00 | 95,500 | 572,565 | |
| 6.00 | 6.00 | 5.90 | 6.00 | 60,300 | 360,330 | |
| 6.05 | 6.05 | 5.90 | 6.00 | 435,700 | 2,611,925 | |
| 5.85 | 6.05 | 5.85 | 6.00 | 911,200 | 5,426,825 | |
| 5.70 | 5.90 | 5.65 | 5.85 | 657,800 | 3,813,600 | |
| 5.60 | 5.70 | 5.55 | 5.70 | 416,500 | 2,337,785 | |
| 5.55 | 5.60 | 5.50 | 5.60 | 280,200 | 1,558,795 | |
| 5.60 | 5.60 | 5.45 | 5.60 | 125,000 | 694,850 | |
| 5.65 | 5.65 | 5.55 | 5.60 | 175,700 | 981,325 | |
| 5.60 | 5.65 | 5.55 | 5.65 | 261,500 | 1,462,045 | |
| 5.60 | 5.60 | 5.50 | 5.60 | 161,300 | 896,365 | |
| 5.60 | 5.60 | 5.50 | 5.60 | 204,200 | 1,132,935 | |
| 5.55 | 5.60 | 5.50 | 5.60 | 149,400 | 829,150 | |
| 5.50 | 5.55 | 5.45 | 5.55 | 123,100 | 677,780 | |
| 5.50 | 5.55 | 5.45 | 5.55 | 240,400 | 1,324,145 | |
| 5.40 | 5.50 | 5.40 | 5.50 | 223,600 | 1,214,365 | |
| 5.40 | 5.40 | 5.35 | 5.40 | 73,800 | 397,120 | |
| 5.40 | 5.40 | 5.40 | 5.40 | 14,200 | 76,680 | |
| 5.40 | 5.40 | 5.35 | 5.40 | 21,700 | 116,625 | |
| 5.40 | 5.40 | 5.35 | 5.40 | 33,300 | 178,300 | |
| 5.40 | 5.45 | 5.40 | 5.40 | 51,600 | 278,715 | |
| 5.25 | 5.45 | 5.25 | 5.40 | 318,400 | 1,702,015 | |
| 5.25 | 5.30 | 5.25 | 5.25 | 85,100 | 446,975 | |
| 5.25 | 5.30 | 5.15 | 5.25 | 160,000 | 835,085 | |
| 5.25 | 5.30 | 5.20 | 5.30 | 175,300 | 919,340 | |
| 5.25 | 5.25 | 5.20 | 5.25 | 141,000 | 735,880 | |
| 5.25 | 5.25 | 5.20 | 5.25 | 411,600 | 2,156,850 | |
| 5.20 | 5.20 | 5.15 | 5.15 | 50,200 | 259,630 | |
| 5.15 | 5.20 | 5.15 | 5.20 | 254,700 | 1,313,260 | |
| 5.10 | 5.15 | 5.05 | 5.15 | 198,500 | 1,010,555 | |
| 5.10 | 5.10 | 5.00 | 5.10 | 354,700 | 1,792,525 | |
| 5.05 | 5.15 | 5.00 | 5.10 | 555,700 | 2,812,680 | |
| 5.00 | 5.05 | 4.96 | 5.05 | 413,600 | 2,066,315 | |
| 5.00 | 5.00 | 4.92 | 5.00 | 910,400 | 4,533,052 | |
| 5.00 | 5.00 | 4.96 | 5.00 | 101,700 | 506,854 | |
| 5.00 | 5.00 | 4.96 | 5.00 | 538,900 | 2,685,528 | |
| 5.00 | 5.00 | 4.96 | 5.00 | 80,700 | 402,778 | |
| 5.00 | 5.00 | 4.98 | 5.00 | 211,600 | 1,055,014 | |
| 5.00 | 5.00 | 4.98 | 5.00 | 79,700 | 397,636 | |
| 5.00 | 5.00 | 4.98 | 5.00 | 85,800 | 428,546 | |
| 5.05 | 5.05 | 4.98 | 5.00 | 200,400 | 1,003,133 | |
| 5.05 | 5.05 | 4.98 | 5.05 | 264,900 | 1,327,746 | |
| 5.00 | 5.05 | 4.96 | 5.05 | 329,500 | 1,650,606 | |
| 5.05 | 5.05 | 5.00 | 5.00 | 274,200 | 1,371,410 | |
| 5.05 | 5.10 | 5.00 | 5.05 | 446,000 | 2,239,205 | |
| 5.05 | 5.10 | 5.00 | 5.10 | 147,100 | 742,285 | |
Remark : Volume from SET main board.