Stock Information
Historical Price

Filter Dates:

From
To

Historical price from Mar 02, 2020 to Apr 09, 2020
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(12/03/2020 to 25/03/2020)
1.82 1.82 1.03 1.23 4,586,300 6,141,416
Previous 4 weeks
(13/02/2020 to 11/03/2020)
2.16 2.88 1.81 1.93 43,285,500 107,350,687
Daily Historical Data
09/04/2020 1.39 1.45 1.38 1.45 331,400 468,052
08/04/2020 1.39 1.39 1.35 1.39 36,500 49,846
07/04/2020 1.41 1.41 1.35 1.39 351,700 482,361
03/04/2020 1.37 1.40 1.33 1.37 565,400 768,867
02/04/2020 1.29 1.37 1.26 1.36 1,088,300 1,450,640
01/04/2020 1.27 1.28 1.25 1.26 563,300 710,212
31/03/2020 1.22 1.29 1.19 1.25 475,200 596,285
30/03/2020 1.23 1.24 1.14 1.22 374,800 440,648
27/03/2020 1.26 1.26 1.22 1.25 78,300 96,730
26/03/2020 1.25 1.25 1.22 1.25 24,100 29,684
25/03/2020 1.30 1.30 1.20 1.23 13,000 16,129
24/03/2020 1.30 1.30 1.18 1.20 178,500 215,902
23/03/2020 1.23 1.27 1.20 1.20 115,300 141,252
20/03/2020 1.34 1.37 1.30 1.34 298,400 396,134
19/03/2020 1.25 1.30 1.25 1.30 276,800 355,060
18/03/2020 1.32 1.34 1.28 1.30 180,400 236,685
17/03/2020 1.22 1.32 1.21 1.30 405,300 525,352
16/03/2020 1.03 1.35 1.03 1.20 786,700 940,409
13/03/2020 1.22 1.40 1.19 1.31 1,315,600 1,665,129
12/03/2020 1.82 1.82 1.49 1.49 1,016,300 1,649,364
11/03/2020 1.96 1.99 1.81 1.93 1,022,100 1,924,706
10/03/2020 1.93 1.98 1.91 1.95 370,400 723,590
09/03/2020 2.00 2.06 1.90 1.90 780,700 1,531,419
06/03/2020 2.02 2.14 1.97 2.14 538,700 1,119,248
05/03/2020 1.98 2.16 1.98 2.02 1,120,000 2,327,168
04/03/2020 2.00 2.08 1.92 1.97 876,100 1,749,057
03/03/2020 2.04 2.04 1.93 1.93 357,400 701,638
02/03/2020 1.97 2.04 1.83 2.00 504,100 980,533
Remark : Volume from SET main board.