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.