SKR
5.95 THB -0.05 (-0.83%)

Historical Price

Filter Dates :

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.