Historical Price

Filter Dates :

Historical price From : 08 Apr 2020 To 07 Jul 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09 Jun 2020 To 22 Jun 2020)
2.90 2.98 2.60 2.74 899,727,000 2,510,780,378
Previous 4 weeks
(11 May 2020 To 08 Jun 2020)
2.70 3.12 2.66 3.00 2,971,995,400 8,571,901,496
Daily Historical Data
07 Jul 2020 2.80 2.94 2.80 2.92 220,875,800 638,377,096
03 Jul 2020 2.76 2.78 2.72 2.74 42,209,200 116,310,548
02 Jul 2020 2.74 2.78 2.72 2.74 62,975,700 173,108,054
01 Jul 2020 2.64 2.74 2.62 2.74 74,973,700 201,324,910
30 Jun 2020 2.66 2.68 2.62 2.62 59,971,300 158,319,132
29 Jun 2020 2.58 2.60 2.54 2.60 45,707,600 117,666,336
26 Jun 2020 2.64 2.66 2.58 2.60 34,634,800 90,448,518
25 Jun 2020 2.60 2.64 2.56 2.62 64,892,800 168,681,582
24 Jun 2020 2.74 2.78 2.66 2.66 59,963,800 162,065,266
23 Jun 2020 2.76 2.80 2.72 2.74 57,547,800 158,700,784
22 Jun 2020 2.76 2.78 2.70 2.74 57,047,700 156,740,708
19 Jun 2020 2.80 2.82 2.76 2.78 72,964,200 203,272,944
18 Jun 2020 2.72 2.80 2.72 2.76 44,607,100 123,323,852
17 Jun 2020 2.70 2.80 2.68 2.78 70,024,800 192,463,108
16 Jun 2020 2.72 2.74 2.68 2.70 66,727,700 180,993,098
15 Jun 2020 2.72 2.76 2.60 2.62 111,663,000 299,088,490
12 Jun 2020 2.72 2.78 2.72 2.76 101,173,900 278,068,834
11 Jun 2020 2.84 2.88 2.74 2.84 112,540,300 316,014,924
10 Jun 2020 2.88 2.92 2.82 2.86 101,488,300 291,181,448
09 Jun 2020 2.90 2.98 2.84 2.84 161,490,000 469,632,972
08 Jun 2020 3.08 3.12 2.94 3.00 305,018,300 927,348,176
05 Jun 2020 2.94 3.08 2.92 3.06 363,210,000 1,093,504,696
04 Jun 2020 2.94 2.96 2.90 2.92 127,229,300 372,062,528
02 Jun 2020 2.84 2.90 2.82 2.90 150,767,100 431,853,226
01 Jun 2020 2.78 2.84 2.74 2.80 108,661,000 303,596,858
29 May 2020 2.76 2.78 2.70 2.70 128,230,900 348,465,800
28 May 2020 2.86 2.88 2.78 2.78 83,792,100 236,061,034
27 May 2020 2.86 2.88 2.80 2.86 55,480,800 158,220,724
26 May 2020 2.86 2.90 2.84 2.84 69,562,900 199,202,028
25 May 2020 2.72 2.82 2.70 2.82 70,050,800 193,499,326
22 May 2020 2.86 2.88 2.72 2.78 121,115,800 338,710,094
21 May 2020 2.96 2.96 2.86 2.90 83,044,200 241,319,834
20 May 2020 2.92 2.96 2.90 2.94 70,036,500 205,198,740
19 May 2020 2.98 3.00 2.90 2.90 172,355,000 507,981,846
18 May 2020 2.88 2.92 2.84 2.90 102,584,500 296,150,044
15 May 2020 2.82 2.86 2.80 2.82 122,169,600 345,586,284
14 May 2020 2.84 2.88 2.78 2.80 80,415,200 226,642,610
13 May 2020 2.82 2.94 2.80 2.88 329,445,200 952,672,126
12 May 2020 2.82 2.84 2.74 2.82 144,281,500 404,075,464
11 May 2020 2.70 2.84 2.66 2.82 284,544,700 789,750,058
08 May 2020 2.62 2.66 2.60 2.64 48,395,400 127,010,964
07 May 2020 2.66 2.68 2.54 2.60 79,486,100 207,091,008
05 May 2020 2.68 2.70 2.64 2.66 75,957,000 203,122,442
30 Apr 2020 2.68 2.72 2.66 2.68 188,607,700 507,914,240
29 Apr 2020 2.58 2.66 2.58 2.62 91,728,700 239,789,336
28 Apr 2020 2.52 2.62 2.50 2.56 83,970,900 215,015,100
27 Apr 2020 2.58 2.60 2.50 2.54 54,899,700 140,039,360
24 Apr 2020 2.70 2.70 2.52 2.54 133,695,000 348,476,602
23 Apr 2020 2.62 2.72 2.60 2.68 189,255,400 503,845,906
22 Apr 2020 2.48 2.58 2.46 2.56 66,610,400 168,041,766
21 Apr 2020 2.58 2.60 2.46 2.52 121,998,900 309,250,764
20 Apr 2020 2.60 2.66 2.54 2.64 62,686,600 163,883,640
17 Apr 2020 2.58 2.60 2.52 2.58 75,769,200 194,273,010
16 Apr 2020 2.64 2.66 2.50 2.50 105,591,100 272,785,724
15 Apr 2020 2.72 2.76 2.64 2.66 189,074,800 510,175,462
14 Apr 2020 2.50 2.74 2.48 2.72 317,975,300 830,579,738
13 Apr 2020 2.46 2.50 2.42 2.44 42,307,800 103,561,762
10 Apr 2020 2.42 2.50 2.40 2.44 73,415,600 179,594,346
09 Apr 2020 2.56 2.66 2.44 2.46 188,517,500 481,764,906
08 Apr 2020 2.50 2.54 2.46 2.50 138,045,500 345,100,044

Remark : Volume from SET main board.

logo
© Copyright 2020 IRPC Public Company Limited. All rights reserved.