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.