Home / Stock Information /Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Apr 01, 2020 to May 29, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(29/04/2020 to 15/05/2020)
14.14 15.54 13.94 15.04 813,978 11,602,740
Previous 4 weeks
(31/03/2020 to 28/04/2020)
14.24 14.94 12.75 14.24 2,285,200 32,733,630
Daily Historical Data
29/05/2020 - - - - 0 0
28/05/2020 15.30 15.30 15.30 15.30 1,000 15,300
27/05/2020 15.10 15.30 15.10 15.30 147,300 2,237,190
26/05/2020 15.10 15.10 15.10 15.10 100,100 1,511,510
25/05/2020 - - - - 0 0
22/05/2020 15.00 15.10 15.00 15.10 56,100 846,500
21/05/2020 15.20 15.20 15.20 15.20 50,000 760,000
20/05/2020 - - - - 0 0
19/05/2020 15.24 15.24 15.24 15.24 150,606 2,295,000
18/05/2020 15.24 15.24 15.24 15.24 181,330 2,763,180
15/05/2020 14.94 15.04 14.94 15.04 15,563 233,600
14/05/2020 14.94 15.04 14.94 14.94 160,647 2,403,000
13/05/2020 15.44 15.54 15.34 15.44 2,008 31,080
12/05/2020 14.14 14.14 14.14 14.14 20,382 288,260
11/05/2020 13.94 14.04 13.94 13.94 162,052 2,259,780
08/05/2020 14.04 14.04 13.94 14.04 161,651 2,255,000
07/05/2020 14.04 14.24 13.94 14.24 161,651 2,254,600
05/05/2020 14.44 14.44 14.44 14.44 6,125 88,450
30/04/2020 14.44 14.44 14.44 14.44 89,862 1,297,750
29/04/2020 14.14 14.44 14.14 14.44 34,037 491,220
28/04/2020 14.94 14.94 14.24 14.24 104,621 1,513,690
27/04/2020 14.74 14.94 14.74 14.94 186,250 2,780,920
24/04/2020 - - - - 0 0
23/04/2020 13.94 13.94 13.35 13.45 28,716 385,150
22/04/2020 13.15 13.64 12.75 13.25 21,587 276,520
21/04/2020 13.45 13.45 13.45 13.45 1,104 14,850
20/04/2020 13.94 13.94 13.94 13.94 2,008 28,000
17/04/2020 12.85 14.04 12.75 14.04 37,451 493,740
16/04/2020 14.44 14.44 14.44 14.44 506,539 7,315,250
15/04/2020 - - - - 0 0
14/04/2020 - - - - 0 0
13/04/2020 14.44 14.44 14.44 14.44 10,040 145,000
10/04/2020 14.44 14.44 14.44 14.44 707,047 10,210,900
09/04/2020 13.94 14.44 13.94 14.44 133,939 1,886,000
08/04/2020 13.94 13.94 13.94 13.94 18,575 259,000
07/04/2020 - - - - 0 0
03/04/2020 13.94 13.94 13.94 13.94 296,795 4,138,400
02/04/2020 13.94 13.94 13.94 13.94 50,202 700,000
01/04/2020 14.34 14.34 14.34 14.34 169,984 2,437,920
Remark : Volume from SET main board.