Filter Dates:

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(12/06/2020 To 25/06/2020)
4.10 4.30 3.74 3.88 42,741,700 174,774,682
Previous 4 weeks
(14/05/2020 To 11/06/2020)
4.84 6.20 3.66 4.28 797,141,400 3,775,517,803
Daily Historical Data
10/07/2020 3.86 3.88 3.80 3.82 1,212,000 4,630,220
09/07/2020 3.92 3.92 3.82 3.86 2,270,600 8,759,538
08/07/2020 3.82 3.96 3.82 3.86 1,939,900 7,554,114
07/07/2020 4.04 4.04 3.82 3.86 3,526,800 13,847,132
03/07/2020 4.04 4.06 3.94 4.02 3,711,500 14,812,458
02/07/2020 3.84 4.04 3.80 4.04 4,890,300 19,138,302
01/07/2020 3.82 3.84 3.76 3.82 1,641,700 6,236,584
30/06/2020 3.76 3.88 3.72 3.80 5,195,800 19,751,802
29/06/2020 3.82 3.84 3.68 3.70 3,367,200 12,627,570
26/06/2020 3.86 3.92 3.82 3.84 2,539,600 9,807,298
25/06/2020 3.92 3.94 3.74 3.88 5,214,100 20,022,318
24/06/2020 4.02 4.04 3.98 3.98 2,213,500 8,866,820
23/06/2020 4.02 4.06 4.00 4.02 1,793,700 7,210,292
22/06/2020 4.02 4.10 4.00 4.02 4,400,000 17,766,926
19/06/2020 4.20 4.22 4.02 4.02 8,759,800 35,886,420
18/06/2020 4.16 4.24 4.14 4.16 3,253,800 13,607,348
17/06/2020 4.18 4.24 4.14 4.16 3,845,900 16,149,330
16/06/2020 4.24 4.26 4.14 4.18 2,638,800 11,042,316
15/06/2020 4.26 4.28 4.12 4.14 4,200,900 17,576,282
12/06/2020 4.10 4.30 4.04 4.28 6,421,200 26,646,630
11/06/2020 4.38 4.40 4.20 4.28 4,976,300 21,246,726
10/06/2020 4.28 4.38 4.24 4.36 4,806,000 20,737,408
09/06/2020 4.50 4.50 4.20 4.28 9,655,800 41,925,822
08/06/2020 4.44 4.52 4.32 4.44 13,086,600 58,206,170
05/06/2020 4.12 4.50 4.12 4.40 25,984,200 113,716,310
04/06/2020 4.10 4.14 4.04 4.12 10,438,600 42,650,658
02/06/2020 4.12 4.12 4.02 4.08 5,501,300 22,314,382
01/06/2020 3.90 4.12 3.90 4.06 10,738,300 43,237,630
29/05/2020 4.04 4.24 3.94 4.10 22,172,400 91,219,714
28/05/2020 4.94 4.94 4.30 4.38 42,953,500 195,663,474
27/05/2020 4.94 5.20 4.94 5.00 34,072,700 171,623,971
26/05/2020 4.42 4.90 4.42 4.90 39,397,000 185,272,492
25/05/2020 4.38 4.52 4.22 4.34 21,651,500 94,190,596
22/05/2020 5.00 5.50 4.80 4.90 56,239,100 285,271,457
21/05/2020 6.00 6.20 5.05 5.25 119,960,200 685,118,625
20/05/2020 5.40 5.40 5.10 5.40 33,398,400 179,995,205
19/05/2020 4.12 4.70 3.66 4.70 188,792,100 823,331,494
18/05/2020 4.60 4.70 4.10 4.10 84,573,000 363,026,656
15/05/2020 4.78 4.98 4.78 4.82 26,443,500 129,163,944
14/05/2020 4.84 5.05 4.78 4.78 42,300,900 207,605,069
13/05/2020 5.50 5.60 5.15 5.20 28,405,200 151,973,310
12/05/2020 4.88 5.80 4.52 5.70 89,714,100 484,001,329
11/05/2020 5.70 5.90 5.15 5.15 30,556,700 161,906,200
08/05/2020 6.25 6.45 6.00 6.05 11,183,100 69,301,090
07/05/2020 6.95 6.95 6.30 6.40 15,043,600 98,464,685
05/05/2020 7.15 7.25 6.90 6.90 13,363,300 94,232,200
30/04/2020 7.70 7.75 7.25 7.35 23,306,500 174,267,795
29/04/2020 7.15 7.85 7.05 7.35 75,232,800 567,152,700
28/04/2020 7.00 7.10 6.80 6.95 8,771,200 61,283,480
27/04/2020 7.05 7.20 6.95 7.05 5,895,300 41,622,470
24/04/2020 7.15 7.30 6.85 6.95 14,929,300 105,825,630
23/04/2020 7.40 7.40 7.00 7.00 14,796,900 106,595,855
22/04/2020 7.00 7.40 6.90 7.25 24,069,600 172,215,750
21/04/2020 7.55 7.60 6.55 7.00 24,652,800 176,369,020
20/04/2020 7.25 7.85 7.20 7.45 43,869,500 330,135,870
17/04/2020 6.70 7.25 6.70 7.00 59,853,700 420,864,650
16/04/2020 5.65 6.35 5.65 6.35 42,275,500 259,440,815
15/04/2020 5.70 6.20 5.55 5.55 36,659,300 215,445,700
14/04/2020 5.30 5.85 5.30 5.60 20,421,100 114,526,450
13/04/2020 7.20 7.20 5.50 5.55 56,765,200 347,219,870

Remark : Volume from SET main board.