Filter Dates:

Historical Price 07 April 2020 To 03 July 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(08 June 2020 ถึง 19 June 2020)
6.40 6.60 5.80 6.25 113,190,300 701,701,170
Previous 4 weeks
(08 May 2020 ถึง 05 June 2020)
5.95 6.80 5.80 6.25 225,784,100 1,402,455,270
Daily Historical Data
03 July 2020 6.15 6.90 6.10 6.60 59,272,000 385,030,420
02 July 2020 6.20 6.20 6.05 6.10 6,191,300 37,894,625
01 July 2020 6.05 6.15 5.95 6.10 6,066,900 36,703,365
30 June 2020 6.10 6.15 6.00 6.00 6,700,600 40,637,615
29 June 2020 5.90 6.05 5.85 6.05 7,317,600 43,551,050
26 June 2020 6.25 6.30 5.95 6.00 13,647,100 83,095,115
25 June 2020 6.15 6.25 5.90 6.25 32,380,500 196,499,385
24 June 2020 7.00 7.05 6.30 6.30 32,255,500 217,013,925
23 June 2020 6.45 7.00 6.45 6.80 63,607,800 428,715,855
22 June 2020 6.15 6.30 6.05 6.30 8,583,400 53,206,970
19 June 2020 5.95 6.30 5.95 6.25 18,725,700 114,989,875
18 June 2020 5.95 5.95 5.85 5.90 1,891,600 11,174,535
17 June 2020 5.90 6.00 5.80 5.95 4,208,000 24,935,335
16 June 2020 6.00 6.05 5.85 5.85 7,231,400 43,081,980
15 June 2020 6.10 6.15 5.80 5.80 8,764,800 52,233,045
12 June 2020 5.85 6.15 5.85 6.10 9,394,600 56,068,345
11 June 2020 6.20 6.30 6.00 6.05 9,782,500 59,979,895
10 June 2020 6.25 6.30 6.10 6.20 9,050,300 56,141,980
09 June 2020 6.35 6.60 6.00 6.15 20,196,800 128,147,535
08 June 2020 6.40 6.60 6.35 6.35 23,944,600 154,948,645
05 June 2020 6.25 6.40 6.20 6.25 16,524,300 104,516,130
04 June 2020 6.05 6.40 5.90 6.25 25,959,400 161,109,805
02 June 2020 6.00 6.10 5.95 6.00 3,672,900 22,027,750
01 June 2020 6.10 6.10 6.00 6.00 4,437,100 26,842,100
29 May 2020 6.00 6.15 5.95 6.05 4,705,400 28,402,925
28 May 2020 6.15 6.20 6.00 6.00 5,043,900 30,553,775
27 May 2020 6.20 6.20 6.00 6.15 6,998,000 42,572,270
26 May 2020 6.35 6.35 6.15 6.15 7,493,400 46,793,260
25 May 2020 6.15 6.25 6.00 6.25 7,421,600 45,520,815
22 May 2020 6.10 6.10 5.80 6.10 14,531,700 86,909,725
21 May 2020 6.50 6.60 6.10 6.15 12,782,400 81,159,985
20 May 2020 6.30 6.60 6.25 6.45 27,741,600 178,516,430
19 May 2020 6.10 6.20 6.00 6.20 13,396,600 81,797,470
18 May 2020 6.05 6.10 5.90 6.05 6,848,300 41,091,570
15 May 2020 6.10 6.15 5.95 6.00 6,262,400 37,826,050
14 May 2020 6.15 6.20 5.90 5.95 6,101,600 36,764,395
13 May 2020 6.15 6.30 6.05 6.20 13,360,100 82,179,175
12 May 2020 6.35 6.80 6.20 6.55 17,956,400 116,314,315
11 May 2020 6.30 6.45 6.25 6.30 10,381,700 65,916,540
08 May 2020 5.95 6.25 5.90 6.20 14,165,300 85,640,785
07 May 2020 6.15 6.15 5.65 5.75 15,636,100 91,290,535
05 May 2020 6.35 6.55 6.00 6.10 20,464,400 128,309,405
30 April 2020 6.25 6.95 6.20 6.40 31,795,300 208,993,180
29 April 2020 6.30 6.35 6.05 6.20 7,609,800 47,094,570
28 April 2020 6.05 6.35 5.90 6.20 18,258,000 112,524,260
27 April 2020 5.45 6.15 5.40 6.15 28,441,700 166,159,545
24 April 2020 5.45 5.60 5.30 5.35 10,412,000 56,511,680
23 April 2020 5.45 5.50 5.30 5.40 6,579,000 35,529,825
22 April 2020 5.45 5.50 5.20 5.35 7,958,600 42,541,205
21 April 2020 5.15 5.50 5.15 5.45 10,622,900 56,850,600
20 April 2020 5.00 5.30 4.94 5.20 13,195,200 67,686,984
17 April 2020 4.82 4.96 4.76 4.96 12,756,600 61,950,854
16 April 2020 4.84 4.88 4.66 4.70 9,981,900 47,784,356
15 April 2020 4.90 5.15 4.88 4.90 18,939,900 94,479,165
14 April 2020 4.98 5.05 4.88 4.88 14,444,600 71,505,356
13 April 2020 4.68 5.00 4.60 4.90 22,385,400 108,124,322
10 April 2020 4.64 4.68 4.54 4.64 9,023,400 41,712,198
09 April 2020 4.80 4.96 4.46 4.60 23,604,600 112,402,022
08 April 2020 4.26 4.78 4.24 4.68 28,245,200 128,213,334
07 April 2020 3.98 4.36 3.92 4.28 24,218,400 100,731,952