Filter Dates :

From
To
05 May 2020 To 03 August 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 02 July 2020 To 16 July 2020 )
4.00 4.00 3.72 3.74 1,202,700 4,630,814
Previous 4 weeks
( 04 June 2020 To 01 July 2020 )
4.30 4.82 3.92 4.00 3,894,900 16,946,940
Daily Historical Data
03 August 2020 3.90 3.90 3.76 3.86 274,300 1,045,060
31 July 2020 3.80 3.80 3.76 3.78 1,155,400 4,365,394
30 July 2020 3.80 3.80 3.70 3.76 84,000 317,360
29 July 2020 3.80 3.80 3.76 3.80 17,200 65,316
24 July 2020 3.76 3.76 3.74 3.76 131,500 493,640
23 July 2020 3.74 3.76 3.74 3.76 5,300 19,852
22 July 2020 3.74 3.74 3.74 3.74 41,900 156,706
21 July 2020 3.84 3.84 3.72 3.74 268,800 1,005,200
20 July 2020 3.72 3.72 3.70 3.70 17,600 65,464
17 July 2020 3.74 3.74 3.70 3.72 306,100 1,138,736
16 July 2020 3.76 3.76 3.74 3.74 249,000 934,106
15 July 2020 3.78 3.78 3.72 3.76 74,700 279,548
14 July 2020 3.80 3.80 3.76 3.76 289,600 1,095,396
13 July 2020 3.88 3.88 3.86 3.86 8,100 31,298
10 July 2020 3.90 3.90 3.86 3.86 51,200 198,676
09 July 2020 - - - - 0 0
08 July 2020 3.92 3.92 3.90 3.92 99,200 387,404
07 July 2020 3.96 3.96 3.90 3.90 217,800 853,878
03 July 2020 3.98 3.98 3.96 3.96 75,100 298,548
02 July 2020 4.00 4.00 3.98 4.00 138,000 551,960
01 July 2020 4.00 4.00 3.92 4.00 12,700 50,268
30 June 2020 4.02 4.02 4.02 4.02 159,500 641,190
29 June 2020 4.00 4.02 4.00 4.00 365,200 1,460,930
26 June 2020 4.06 4.08 4.04 4.08 17,300 70,210
25 June 2020 4.14 4.14 4.02 4.08 111,800 452,068
24 June 2020 4.24 4.24 4.10 4.20 42,000 173,658
23 June 2020 4.18 4.20 4.12 4.20 68,900 285,346
22 June 2020 4.22 4.26 4.12 4.16 81,600 340,196
19 June 2020 4.26 4.26 4.18 4.22 46,200 194,482
18 June 2020 4.26 4.38 4.24 4.26 43,600 186,254
17 June 2020 4.16 4.30 4.16 4.30 229,600 977,268
16 June 2020 4.44 4.44 4.18 4.18 1,057,800 4,458,458
15 June 2020 4.56 4.56 4.38 4.40 167,400 736,966
12 June 2020 4.62 4.70 4.40 4.58 139,100 632,852
11 June 2020 4.78 4.80 4.68 4.70 59,500 281,688
10 June 2020 4.70 4.80 4.62 4.80 211,500 1,005,128
09 June 2020 4.80 4.80 4.60 4.70 186,300 872,672
08 June 2020 4.78 4.82 4.66 4.76 441,800 2,097,622
05 June 2020 4.40 4.80 4.40 4.70 221,300 1,020,982
04 June 2020 4.30 4.40 4.30 4.40 231,800 1,008,702
02 June 2020 4.18 4.30 4.18 4.30 45,200 190,732
01 June 2020 4.10 4.20 4.10 4.18 23,300 97,236
29 May 2020 4.18 4.18 4.14 4.18 58,400 242,776
28 May 2020 4.18 4.20 4.12 4.18 141,700 591,196
27 May 2020 3.98 4.30 3.98 4.18 162,700 670,688
26 May 2020 3.86 3.92 3.84 3.92 414,500 1,608,238
25 May 2020 3.78 3.80 3.74 3.80 453,000 1,717,470
22 May 2020 3.78 3.80 3.74 3.78 198,900 750,404
21 May 2020 3.84 3.84 3.74 3.78 172,700 651,584
20 May 2020 3.80 3.82 3.76 3.80 381,800 1,448,206
19 May 2020 3.66 3.82 3.64 3.82 1,524,800 5,708,638
18 May 2020 3.60 3.64 3.60 3.64 56,300 204,206
15 May 2020 3.54 3.60 3.52 3.60 60,600 213,334
14 May 2020 3.52 3.54 3.50 3.54 163,400 573,446
13 May 2020 3.56 3.56 3.52 3.52 41,900 147,846
12 May 2020 3.54 3.58 3.54 3.58 335,300 1,188,594
11 May 2020 3.54 3.54 3.52 3.52 341,900 1,206,266
08 May 2020 3.56 3.56 3.54 3.54 280,200 995,240
07 May 2020 3.56 3.56 3.54 3.56 229,700 817,678
05 May 2020 3.56 3.64 3.54 3.58 327,600 1,173,300
Remark : Volume from SET main board.