Filter Dates:

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(13/03/2020 To 26/03/2020)
3.80 4.22 2.74 3.04 57,580,800 185,788,214
Previous 4 weeks
(14/02/2020 To 12/03/2020)
5.50 5.55 3.68 3.80 100,119,300 452,519,007
Daily Historical Data
10/04/2020 6.35 6.35 6.35 6.35 4,657,800 29,577,030
09/04/2020 5.55 5.55 5.55 5.55 3,256,400 18,073,020
08/04/2020 4.84 4.84 4.84 4.84 1,929,200 9,337,328
07/04/2020 4.10 4.22 4.08 4.22 6,738,000 28,168,128
03/04/2020 3.24 3.68 3.22 3.68 13,039,800 45,897,134
02/04/2020 3.24 3.26 3.16 3.20 2,872,600 9,225,224
01/04/2020 3.32 3.36 3.18 3.18 3,131,500 10,147,572
31/03/2020 3.30 3.30 3.22 3.26 2,302,700 7,520,214
30/03/2020 3.20 3.20 3.04 3.18 2,613,200 8,130,800
27/03/2020 3.14 3.24 3.12 3.20 4,423,800 14,120,244
26/03/2020 2.92 3.12 2.88 3.04 3,808,900 11,487,280
25/03/2020 2.90 2.94 2.84 2.92 2,967,200 8,589,178
24/03/2020 2.98 2.98 2.74 2.84 3,133,700 8,890,744
23/03/2020 2.90 2.96 2.76 2.78 5,239,200 14,943,728
20/03/2020 3.06 3.28 3.02 3.08 10,734,200 33,384,814
19/03/2020 3.00 3.00 2.80 2.98 6,105,100 17,634,806
18/03/2020 3.38 3.46 3.00 3.02 8,558,200 27,027,468
17/03/2020 3.58 3.66 3.38 3.38 5,698,400 20,023,368
16/03/2020 3.88 3.90 3.64 3.64 3,876,100 14,587,160
13/03/2020 3.80 4.22 3.58 4.00 7,459,800 29,219,668
12/03/2020 4.28 4.34 3.68 3.80 7,430,400 29,128,622
11/03/2020 4.46 4.52 4.30 4.36 4,441,900 19,553,168
10/03/2020 4.60 4.62 4.34 4.34 5,671,800 25,626,156
09/03/2020 4.72 4.72 4.38 4.42 5,249,900 23,967,820
06/03/2020 4.50 4.80 4.50 4.70 5,253,700 24,670,944
05/03/2020 4.50 5.00 4.46 4.88 12,652,100 61,772,286
04/03/2020 4.04 4.58 4.02 4.46 8,452,800 36,460,564
03/03/2020 3.86 4.18 3.86 4.06 4,743,000 19,030,728
02/03/2020 3.96 4.00 3.76 3.82 4,256,600 16,442,686
28/02/2020 3.86 4.00 3.86 3.90 3,925,400 15,350,834
27/02/2020 4.12 4.12 3.98 4.04 4,321,800 17,556,190
26/02/2020 4.30 4.48 4.00 4.02 6,044,100 25,404,178
25/02/2020 4.50 4.58 4.36 4.46 4,634,600 20,739,022
24/02/2020 4.96 4.96 4.50 4.50 6,185,400 29,002,234
21/02/2020 5.05 5.10 4.94 4.98 6,100,600 30,504,575
20/02/2020 5.25 5.30 5.05 5.10 4,182,600 21,687,700
19/02/2020 5.45 5.45 5.30 5.30 2,410,200 12,910,695
18/02/2020 5.45 5.50 5.35 5.45 1,404,100 7,601,820
17/02/2020 5.45 5.50 5.40 5.50 880,300 4,822,395
14/02/2020 5.50 5.55 5.45 5.45 1,878,000 10,286,390
13/02/2020 5.60 5.65 5.45 5.45 2,047,400 11,293,830
12/02/2020 5.45 5.65 5.45 5.55 2,534,200 14,071,750
11/02/2020 5.75 5.75 5.45 5.45 3,644,600 20,224,935
07/02/2020 5.85 5.90 5.60 5.60 2,285,600 12,996,555
06/02/2020 5.85 5.95 5.75 5.80 2,372,600 13,852,840
05/02/2020 5.85 6.00 5.80 5.80 3,896,200 22,904,905
04/02/2020 5.70 5.85 5.55 5.75 5,027,200 28,718,910
03/02/2020 5.75 5.90 5.65 5.65 5,376,800 30,891,040
31/01/2020 5.75 5.95 5.75 5.75 2,781,400 16,129,245
30/01/2020 5.90 5.95 5.80 5.80 1,994,400 11,652,910
29/01/2020 6.00 6.05 5.90 5.90 1,729,800 10,260,840
28/01/2020 5.90 6.15 5.85 5.90 2,635,000 15,748,750
27/01/2020 6.00 6.05 5.80 5.95 4,214,200 24,909,040
24/01/2020 6.25 6.30 6.15 6.15 1,411,000 8,758,160
23/01/2020 6.30 6.35 6.25 6.25 2,082,000 13,096,835
22/01/2020 6.45 6.45 6.20 6.35 3,699,500 23,374,710
21/01/2020 6.60 6.65 6.40 6.40 2,261,000 14,638,135
20/01/2020 6.80 6.80 6.60 6.60 2,604,500 17,444,395
17/01/2020 6.75 6.80 6.60 6.75 2,081,100 13,875,525
16/01/2020 6.75 6.75 6.65 6.65 1,148,100 7,678,350

Remark : Volume from SET main board.