Stock Information

Historical Price

Filter Dates:

Historical Price From : 08 Jan 2020 To 01 Apr 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05/03/2020 ถึง 18/03/2020)
1.14 1.17 0.81 0.97 6,927,000 7,439,344
Previous 4 weeks
(05/02/2020 ถึง 04/03/2020)
1.53 1.57 1.00 1.15 7,542,800 10,033,150
Daily Historical Data
01/04/2020 0.80 0.81 0.80 0.81 69,300 55,843
31/03/2020 0.80 0.81 0.76 0.81 170,100 133,966
30/03/2020 0.80 0.81 0.77 0.81 69,300 54,553
27/03/2020 0.81 0.82 0.80 0.80 117,800 96,542
26/03/2020 0.80 0.80 0.79 0.80 56,100 44,609
25/03/2020 0.77 0.82 0.77 0.80 137,800 111,517
24/03/2020 0.79 0.81 0.78 0.78 1,007,200 789,590
23/03/2020 0.94 0.94 0.81 0.81 269,100 234,791
20/03/2020 0.97 0.98 0.91 0.95 486,500 460,539
19/03/2020 0.98 0.98 0.94 0.97 32,600 30,815
18/03/2020 0.98 0.98 0.90 0.97 222,500 200,571
17/03/2020 0.95 0.98 0.85 0.96 452,100 435,838
16/03/2020 0.90 0.97 0.81 0.97 321,800 297,120
13/03/2020 0.82 1.01 0.81 1.00 110,800 106,178
12/03/2020 1.10 1.10 1.00 1.03 2,131,200 2,255,658
11/03/2020 1.14 1.14 1.09 1.11 1,652,400 1,822,026
10/03/2020 1.10 1.12 1.10 1.12 236,000 261,421
09/03/2020 1.15 1.15 1.11 1.11 1,012,100 1,150,576
06/03/2020 1.15 1.17 1.15 1.17 470,100 544,106
05/03/2020 1.14 1.16 1.14 1.15 318,000 365,850
04/03/2020 1.14 1.15 1.14 1.15 130,600 149,405
03/03/2020 1.14 1.15 1.13 1.14 332,000 379,453
02/03/2020 1.10 1.13 1.07 1.12 447,300 492,471
28/02/2020 1.10 1.13 1.09 1.13 838,700 923,629
27/02/2020 1.12 1.19 1.10 1.14 265,900 298,967
26/02/2020 1.28 1.29 1.00 1.10 1,419,800 1,673,827
25/02/2020 1.26 1.31 1.26 1.30 371,800 478,500
24/02/2020 1.44 1.48 1.31 1.31 619,900 870,089
21/02/2020 1.50 1.50 1.44 1.48 324,600 472,005
20/02/2020 1.53 1.53 1.42 1.50 343,300 517,060
19/02/2020 1.54 1.54 1.52 1.53 345,500 529,725
18/02/2020 1.55 1.55 1.54 1.54 113,100 174,224
17/02/2020 1.56 1.57 1.56 1.56 93,500 145,955
14/02/2020 1.54 1.56 1.54 1.55 141,500 218,726
13/02/2020 1.55 1.55 1.53 1.55 694,100 1,066,846
12/02/2020 1.55 1.56 1.54 1.56 241,500 372,839
11/02/2020 1.55 1.56 1.53 1.55 453,400 700,334
07/02/2020 1.57 1.57 1.56 1.56 17,100 26,747
06/02/2020 1.55 1.57 1.54 1.57 244,100 380,532
05/02/2020 1.53 1.55 1.53 1.54 105,100 161,816
04/02/2020 1.54 1.55 1.53 1.54 194,000 298,141
03/02/2020 1.55 1.56 1.52 1.54 552,700 853,394
31/01/2020 1.57 1.58 1.54 1.54 903,800 1,406,577
30/01/2020 1.59 1.59 1.56 1.56 222,900 348,788
29/01/2020 1.56 1.64 1.56 1.58 105,200 166,194
28/01/2020 1.56 1.57 1.55 1.56 271,100 422,435
27/01/2020 1.59 1.59 1.57 1.57 486,000 766,630
24/01/2020 1.62 1.62 1.60 1.60 182,300 292,503
23/01/2020 1.60 1.62 1.60 1.62 407,200 652,820
22/01/2020 1.64 1.64 1.61 1.62 262,000 423,048
21/01/2020 1.65 1.65 1.62 1.62 914,600 1,492,459
20/01/2020 1.66 1.66 1.63 1.66 670,900 1,107,196
17/01/2020 1.67 1.67 1.66 1.66 596,500 992,432
16/01/2020 1.62 1.68 1.62 1.68 4,280,500 7,108,562
15/01/2020 1.61 1.65 1.60 1.60 3,236,500 5,271,820
14/01/2020 1.60 1.61 1.59 1.59 283,300 451,571
13/01/2020 1.60 1.60 1.59 1.59 202,600 322,161
10/01/2020 1.59 1.61 1.58 1.59 1,015,200 1,623,010
09/01/2020 1.57 1.58 1.55 1.57 323,000 504,774
08/01/2020 1.57 1.58 1.53 1.55 1,654,300 2,583,328
Remark : Volume from SET main board.