Stock Information
Historical Price

Filter Dates:

From
To

Historical price from Jun 01, 2020 to Jul 15, 2020
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(17/06/2020 to 30/06/2020)
3.10 4.10 3.08 3.96 236,547,300 873,641,672
Previous 4 weeks
(19/05/2020 to 16/06/2020)
2.36 3.16 2.28 3.16 210,487,400 561,966,068
Daily Historical Data
15/07/2020 4.22 4.26 4.02 4.04 19,488,600 80,114,252
14/07/2020 4.32 4.34 4.22 4.24 7,497,500 32,115,426
13/07/2020 4.32 4.38 4.30 4.30 8,109,600 35,104,018
10/07/2020 4.26 4.32 4.26 4.32 9,723,700 41,756,792
09/07/2020 4.34 4.34 4.16 4.26 14,246,600 60,811,788
08/07/2020 4.18 4.30 4.16 4.28 15,167,400 64,441,514
07/07/2020 4.14 4.22 4.14 4.20 15,644,300 65,250,582
03/07/2020 3.98 4.12 3.96 4.10 24,656,400 99,927,718
02/07/2020 3.98 4.00 3.94 3.96 3,867,000 15,324,354
01/07/2020 4.00 4.04 3.94 3.96 8,695,100 34,656,628
30/06/2020 3.98 4.02 3.94 3.96 28,795,300 114,771,142
29/06/2020 3.76 3.92 3.76 3.92 9,839,100 37,963,096
26/06/2020 3.92 3.98 3.80 3.84 25,970,700 101,236,258
25/06/2020 3.66 3.86 3.64 3.86 20,767,200 77,838,774
24/06/2020 3.92 4.10 3.70 3.74 43,582,800 169,145,172
23/06/2020 3.54 3.86 3.54 3.86 31,319,700 116,011,386
22/06/2020 3.56 3.58 3.40 3.50 15,150,100 52,800,472
19/06/2020 3.42 3.56 3.42 3.54 22,142,000 77,499,694
18/06/2020 3.20 3.38 3.18 3.38 19,930,200 66,131,316
17/06/2020 3.10 3.24 3.08 3.18 19,050,200 60,244,362
16/06/2020 2.98 3.16 2.96 3.16 25,659,200 78,167,906
15/06/2020 2.96 3.00 2.92 2.92 9,571,800 28,240,806
12/06/2020 2.86 3.00 2.84 2.90 15,679,400 46,090,152
11/06/2020 2.90 2.98 2.86 2.90 12,468,300 36,321,092
10/06/2020 2.74 2.86 2.72 2.84 11,902,300 33,245,460
09/06/2020 2.72 2.80 2.68 2.72 7,230,800 19,713,610
08/06/2020 2.80 2.88 2.72 2.74 13,967,000 38,957,132
05/06/2020 2.58 2.76 2.52 2.74 17,291,100 46,067,264
04/06/2020 2.50 2.54 2.46 2.54 11,841,500 29,615,814
02/06/2020 2.46 2.48 2.40 2.46 4,540,100 11,121,996
01/06/2020 2.40 2.50 2.40 2.44 6,531,400 15,954,034
Remark : Volume from SET main board.