SKR
5.00 THB - (-%)

Historical Price

Filter Dates :

Historical price from : 07 Apr 2020 To 03 Jul 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 08 June 2020 To 19 June 2020 )
4.98 5.10 4.94 5.05 2,044,300 10,212,116
Previous 4 weeks
( 08 May 2020 To 05 June 2020 )
4.76 5.00 4.70 4.98 3,811,300 18,281,782
Daily Historical Data
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
5.05 5.10 4.98 5.10 249,400 1,256,070
5.00 5.05 4.96 5.05 613,200 3,062,407
5.05 5.10 4.98 5.00 177,700 889,016
5.05 5.10 5.00 5.05 152,700 768,695
5.00 5.10 5.00 5.05 106,400 535,470
5.00 5.10 4.96 5.00 333,900 1,668,271
5.00 5.05 4.94 5.00 308,000 1,531,100
5.00 5.05 4.94 5.00 109,600 545,809
5.00 5.10 4.98 5.00 37,100 185,116
5.00 5.10 4.98 5.00 27,000 135,813
4.98 5.05 4.96 5.00 178,700 890,419
4.90 5.00 4.88 4.98 341,600 1,682,470
4.82 4.90 4.80 4.90 307,900 1,489,690
4.82 4.82 4.78 4.82 82,100 394,482
4.80 4.82 4.80 4.82 8,500 40,880
4.78 4.90 4.72 4.80 307,800 1,469,406
4.80 4.80 4.72 4.78 299,500 1,422,984
4.82 4.82 4.78 4.80 117,800 564,866
4.80 4.84 4.78 4.82 114,300 549,422
4.82 4.90 4.78 4.80 186,200 895,310
4.78 4.80 4.72 4.80 449,500 2,140,314
4.82 4.82 4.76 4.78 123,300 589,702
4.80 4.82 4.74 4.82 224,500 1,073,980
4.80 4.90 4.70 4.80 265,700 1,267,162
4.82 4.82 4.74 4.78 255,400 1,218,052
4.86 4.90 4.78 4.82 123,000 591,276
4.78 4.90 4.74 4.82 195,100 932,904
4.82 4.82 4.78 4.80 80,600 386,656
4.80 4.84 4.78 4.82 104,000 499,454
4.82 4.90 4.76 4.78 76,900 368,936
4.76 4.82 4.72 4.80 147,600 703,836
4.86 4.90 4.76 4.76 163,400 782,726
4.88 4.90 4.78 4.86 98,300 474,216
4.88 4.90 4.82 4.86 71,700 347,174
4.80 4.88 4.80 4.88 23,400 113,160
4.86 4.90 4.86 4.88 103,300 504,020
4.86 4.90 4.82 4.86 44,800 217,718
4.86 4.86 4.76 4.80 122,500 585,976
4.76 4.86 4.72 4.80 292,500 1,394,310
4.80 4.80 4.74 4.74 166,200 788,382
4.80 4.86 4.74 4.80 272,900 1,302,722
4.80 4.80 4.74 4.80 489,400 2,331,010
4.76 4.80 4.72 4.78 314,100 1,494,928
4.70 4.76 4.68 4.74 125,300 592,230
4.76 4.76 4.68 4.74 203,300 956,956
4.80 4.80 4.74 4.76 91,200 434,044
4.80 4.80 4.74 4.80 79,200 377,730
4.70 4.80 4.66 4.80 71,900 338,360
4.66 4.72 4.64 4.66 112,600 526,062
4.40 4.60 4.36 4.60 201,100 893,598
4.40 4.40 4.32 4.36 456,500 1,988,630

Remark : Volume from SET main board.