Historical Price

Historical price from : 16 April 2020 To 15 July 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 17 June 2020 To 30 June 2020 )
7.25 8.00 7.00 7.40 3,480,400 26,651,285
Previous 4 weeks
( 19 May 2020 To 16 June 2020 )
7.00 8.10 6.85 7.20 24,149,400 178,999,125
Daily Historical Data
7.15 7.25 7.15 7.25 163,200 1,172,600
7.25 7.25 7.10 7.15 220,400 1,572,845
7.30 7.35 7.15 7.25 75,500 547,075
7.40 7.40 7.30 7.30 32,400 237,300
7.55 7.55 7.25 7.40 106,200 778,530
7.50 7.55 7.40 7.45 150,700 1,122,655
7.50 7.70 7.45 7.50 177,900 1,340,050
7.60 7.60 7.45 7.45 23,700 177,325
7.40 7.55 7.40 7.50 226,600 1,696,990
7.30 7.55 7.30 7.50 87,600 655,040
7.30 7.55 7.30 7.40 99,900 741,760
7.30 7.30 7.00 7.30 261,400 1,861,790
7.35 7.40 7.35 7.35 126,300 929,960
7.35 7.45 7.25 7.35 133,300 979,505
7.65 7.75 7.40 7.45 336,000 2,548,365
7.65 7.65 7.55 7.65 106,400 808,485
7.65 7.80 7.55 7.60 285,900 2,176,705
7.70 7.85 7.65 7.65 330,200 2,544,870
7.75 7.90 7.65 7.65 370,900 2,876,105
7.25 8.00 7.25 7.75 1,430,100 11,183,740
7.30 7.45 7.20 7.20 622,900 4,538,795
7.40 7.45 7.15 7.15 668,400 4,851,645
7.45 7.50 7.10 7.45 632,900 4,658,110
7.70 7.70 7.45 7.60 966,500 7,276,655
7.95 8.05 7.60 7.70 1,467,300 11,486,225
7.15 8.10 7.10 7.85 9,249,600 71,916,950
7.05 7.25 7.00 7.05 2,079,500 14,731,505
7.25 7.25 6.85 7.00 2,896,800 20,227,075
7.05 7.35 7.00 7.20 1,974,900 14,129,545
7.00 7.00 6.95 7.00 330,900 2,309,195
7.00 7.05 6.95 7.00 461,500 3,231,045
7.00 7.15 6.95 7.00 609,700 4,289,755
7.10 7.10 6.90 6.95 260,400 1,815,540
7.20 7.25 6.90 7.00 689,500 4,874,595
6.95 7.10 6.95 7.05 729,000 5,129,740
6.90 6.95 6.85 6.95 30,600 212,455
6.90 6.95 6.85 6.90 155,400 1,070,100
6.95 7.00 6.90 6.90 89,200 618,815
6.95 6.95 6.85 6.95 121,500 841,900
7.00 7.05 6.95 7.00 112,900 789,480
6.95 7.00 6.85 7.00 68,200 470,325
6.90 7.00 6.90 6.95 86,600 600,870
7.00 7.00 6.85 7.00 259,200 1,788,185
7.10 7.10 6.95 6.95 140,400 982,845
6.95 7.10 6.95 7.10 224,900 1,582,795
6.95 7.00 6.95 7.00 50,300 350,270
6.95 7.00 6.90 7.00 66,000 458,185
6.95 7.00 6.85 6.90 47,100 325,450
7.30 7.30 6.85 7.00 360,900 2,529,070
7.10 7.45 7.10 7.35 270,800 1,978,740
7.10 7.10 7.00 7.10 68,900 487,390
7.05 7.10 7.00 7.10 46,800 329,890
7.15 7.15 6.90 7.05 145,500 1,010,285
7.00 7.15 7.00 7.00 143,800 1,014,300
7.00 7.05 6.95 7.05 41,300 290,105
7.00 7.00 6.90 7.00 21,200 147,975
6.95 7.00 6.80 7.00 242,500 1,670,875
7.00 7.00 6.90 7.00 94,600 657,310
7.00 7.00 6.85 6.95 61,700 428,270
6.95 6.95 6.75 6.95 197,300 1,353,015

Remark : Volume from SET main board.