Filter Dates:

Historical Price 14 January 2020 To 08 April 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(11 March 2020 ถึง 24 March 2020)
5.75 5.80 3.14 3.30 56,895,100 240,451,608
Previous 4 weeks
(12 February 2020 ถึง 10 March 2020)
8.05 8.15 5.10 5.70 195,724,200 1,288,034,255
Daily Historical Data
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
03 April 2020 3.92 3.96 3.80 3.86 10,728,900 41,562,894
02 April 2020 3.86 3.94 3.76 3.88 17,326,200 66,720,866
01 April 2020 3.70 4.04 3.68 3.82 32,634,000 125,805,112
31 March 2020 3.80 3.84 3.70 3.76 19,890,400 75,091,480
30 March 2020 3.64 3.70 3.50 3.70 9,791,400 35,657,942
27 March 2020 3.62 3.74 3.58 3.64 5,013,400 18,288,802
26 March 2020 3.32 3.68 3.32 3.58 4,891,400 17,421,792
25 March 2020 3.36 3.52 3.16 3.44 4,995,400 17,111,800
24 March 2020 3.76 3.76 3.14 3.30 7,051,400 23,141,804
23 March 2020 3.78 3.82 3.66 3.68 9,129,100 33,708,216
20 March 2020 4.04 4.36 3.96 4.30 7,989,700 33,270,738
19 March 2020 3.86 3.96 3.68 3.94 2,898,500 10,971,412
18 March 2020 3.94 4.18 3.86 3.96 4,405,100 17,515,118
17 March 2020 4.24 4.40 3.94 3.94 4,006,200 16,708,750
16 March 2020 4.58 4.70 4.20 4.22 2,936,900 12,915,984
13 March 2020 4.30 5.10 4.08 4.74 5,402,200 24,744,477
12 March 2020 5.20 5.40 4.50 4.76 8,140,500 39,985,929
11 March 2020 5.75 5.80 5.35 5.55 4,935,500 27,489,180
10 March 2020 5.70 5.90 5.55 5.70 5,834,200 33,387,845
09 March 2020 5.45 6.00 5.35 5.65 4,691,800 26,004,060
06 March 2020 5.90 6.15 5.80 5.95 6,701,200 39,731,040
05 March 2020 6.25 6.30 5.95 6.10 9,561,200 58,990,055
04 March 2020 5.50 6.15 5.40 6.10 12,586,100 72,950,585
03 March 2020 5.50 5.65 5.40 5.60 6,661,100 36,954,610
02 March 2020 5.60 5.70 5.10 5.35 7,141,900 37,985,310
28 February 2020 5.55 5.80 5.35 5.40 6,335,100 34,935,275
27 February 2020 5.55 6.25 5.15 5.95 13,449,200 75,829,360
26 February 2020 6.00 6.40 5.55 5.55 12,806,700 75,632,545
25 February 2020 6.55 6.80 5.80 6.30 15,985,000 98,462,325
24 February 2020 6.90 7.15 6.65 6.65 2,573,000 17,447,980
21 February 2020 6.55 7.10 6.50 7.10 4,628,800 31,345,880
20 February 2020 6.60 6.80 6.35 6.60 5,382,200 35,044,215
19 February 2020 7.35 7.45 6.55 6.75 8,399,500 57,578,215
18 February 2020 7.05 7.35 7.00 7.30 3,432,500 24,663,435
17 February 2020 6.70 7.20 6.60 7.05 6,127,900 42,271,275
14 February 2020 7.60 7.90 6.95 7.00 24,527,400 184,441,525
13 February 2020 8.00 8.15 7.60 7.65 22,074,800 172,599,775
12 February 2020 8.05 8.05 7.60 7.85 16,824,600 131,778,945
11 February 2020 7.30 8.15 7.25 8.10 39,047,500 300,593,660
07 February 2020 6.50 7.40 6.45 7.30 30,110,300 209,075,175
06 February 2020 6.50 6.60 6.35 6.45 10,218,500 66,206,110
05 February 2020 6.15 6.50 6.10 6.50 24,193,500 152,381,910
04 February 2020 5.95 6.15 5.80 6.10 17,210,400 103,408,635
03 February 2020 5.65 5.95 5.65 5.90 10,623,800 61,881,750
31 January 2020 5.85 5.95 5.65 5.70 7,341,000 42,527,575
30 January 2020 5.65 5.80 5.60 5.80 3,861,500 21,837,965
29 January 2020 5.60 5.70 5.50 5.70 3,393,000 19,041,025
28 January 2020 5.65 5.80 5.45 5.50 8,198,100 45,828,280
27 January 2020 5.45 5.70 5.40 5.70 7,301,800 40,591,275
24 January 2020 5.90 5.90 5.45 5.60 11,937,800 67,528,260
23 January 2020 5.80 6.00 5.75 5.90 19,221,000 113,142,445
22 January 2020 5.50 5.65 5.45 5.55 4,117,900 22,769,900
21 January 2020 5.80 5.80 5.45 5.60 6,704,100 37,390,930
20 January 2020 5.70 5.90 5.65 5.80 6,614,000 38,436,770
17 January 2020 5.65 5.80 5.60 5.70 5,361,500 30,545,440
16 January 2020 5.35 5.75 5.30 5.70 21,260,900 118,622,305
15 January 2020 5.30 5.40 5.20 5.35 8,241,400 43,659,965
14 January 2020 5.15 5.40 5.15 5.30 10,247,800 54,178,495