Email-Alert
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.