Stock Information

Historical Price

Filter Dates:

Historical Price From : 13 Apr 2020 To 10 Jul 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(12/06/2020 ถึง 25/06/2020)
1.01 1.06 0.99 1.02 1,771,900 1,798,891
Previous 4 weeks
(14/05/2020 ถึง 11/06/2020)
0.97 1.14 0.97 1.04 5,687,600 5,952,757
Daily Historical Data
10/07/2020 0.99 1.01 0.99 1.01 30,600 30,596
09/07/2020 1.00 1.00 0.99 1.00 141,300 141,203
08/07/2020 1.00 1.01 1.00 1.00 112,300 112,320
07/07/2020 0.98 1.02 0.98 1.01 175,500 175,531
03/07/2020 1.01 1.01 0.99 0.99 474,300 473,016
02/07/2020 1.00 1.04 1.00 1.01 1,034,700 1,041,140
01/07/2020 1.02 1.06 1.02 1.06 300 310
30/06/2020 1.02 1.04 1.00 1.04 22,200 22,316
29/06/2020 1.00 1.02 0.99 1.02 106,900 106,902
26/06/2020 1.02 1.03 1.00 1.03 70,700 70,924
25/06/2020 0.99 1.02 0.99 1.02 344,200 341,994
24/06/2020 1.02 1.02 0.99 0.99 110,000 109,800
23/06/2020 1.02 1.03 1.01 1.02 124,500 127,150
22/06/2020 1.02 1.03 1.02 1.03 161,500 165,541
19/06/2020 1.04 1.06 1.01 1.02 376,800 387,636
18/06/2020 1.02 1.04 1.01 1.04 105,200 107,656
17/06/2020 1.03 1.03 1.01 1.01 158,400 160,612
16/06/2020 1.03 1.03 1.02 1.02 63,600 64,958
15/06/2020 1.02 1.03 1.00 1.03 170,800 173,070
12/06/2020 1.01 1.03 1.01 1.02 156,900 160,474
11/06/2020 1.02 1.04 1.02 1.04 82,600 84,486
10/06/2020 1.02 1.03 1.00 1.02 64,600 65,789
09/06/2020 1.10 1.10 1.02 1.02 370,000 394,167
08/06/2020 1.11 1.13 1.10 1.11 183,500 203,720
05/06/2020 1.03 1.14 1.03 1.09 2,094,200 2,312,365
04/06/2020 1.00 1.07 1.00 1.07 327,600 341,580
02/06/2020 1.00 1.03 0.99 1.02 413,900 413,991
01/06/2020 0.99 1.00 0.99 1.00 110,100 109,000
29/05/2020 0.99 1.05 0.98 0.98 633,900 628,405
28/05/2020 1.00 1.00 0.98 0.98 137,600 136,710
27/05/2020 0.99 1.01 0.99 1.00 144,900 145,077
26/05/2020 0.98 1.02 0.98 1.01 167,300 167,733
25/05/2020 0.99 0.99 0.98 0.98 113,500 111,363
22/05/2020 0.99 0.99 0.97 0.99 127,100 125,524
21/05/2020 0.99 1.00 0.97 1.00 111,400 108,781
20/05/2020 0.99 1.01 0.98 1.00 478,700 479,104
19/05/2020 1.00 1.00 1.00 1.00 13,800 13,800
18/05/2020 1.00 1.00 1.00 1.00 1,100 1,100
15/05/2020 0.99 1.00 0.98 1.00 73,000 72,349
14/05/2020 0.97 0.98 0.97 0.98 38,800 37,713
13/05/2020 1.00 1.01 0.96 0.97 481,500 475,490
12/05/2020 0.97 1.03 0.93 0.99 231,600 231,481
11/05/2020 0.95 0.96 0.94 0.96 25,500 24,385
08/05/2020 0.90 0.96 0.90 0.95 46,200 43,476
07/05/2020 0.97 0.98 0.90 0.92 911,700 855,340
05/05/2020 0.99 0.99 0.98 0.98 6,200 6,107
30/04/2020 0.97 1.00 0.97 1.00 182,300 178,646
29/04/2020 0.98 0.98 0.98 0.98 49,000 48,020
28/04/2020 0.98 0.98 0.97 0.98 21,600 21,058
27/04/2020 1.00 1.00 0.97 1.00 11,500 11,464
24/04/2020 1.00 1.00 0.98 1.00 26,600 26,376
23/04/2020 0.96 0.99 0.96 0.99 5,600 5,470
22/04/2020 1.02 1.02 0.98 0.98 42,500 42,022
21/04/2020 1.01 1.01 1.01 1.01 82,400 83,224
20/04/2020 1.01 1.04 1.00 1.04 59,100 59,263
17/04/2020 0.90 1.00 0.90 1.00 80,100 76,740
16/04/2020 0.95 0.98 0.95 0.95 129,800 124,334
15/04/2020 1.08 1.08 0.96 0.97 511,300 518,323
14/04/2020 1.09 1.09 1.03 1.03 754,400 784,229
13/04/2020 0.90 1.02 0.90 1.02 816,000 819,309
Remark : Volume from SET main board.