Investor Relations Home


Home > Stock Info > Historical Price
Filter Dates:
From / / To / /

Historical price from Apr 01, 2020 to May 29, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/04/2020 to 15/05/2020)
5.70 6.00 5.20 5.30 23,854,500 132,669,615
Previous 4 weeks
(31/03/2020 to 28/04/2020)
3.88 6.05 3.86 5.70 90,589,900 456,797,978
Daily Historical Data
29/05/2020 5.85 5.90 5.70 5.75 2,887,100 16,706,510
28/05/2020 6.25 6.25 5.85 5.85 7,464,400 45,012,100
27/05/2020 5.85 6.30 5.85 6.10 20,131,200 123,212,460
26/05/2020 5.55 5.75 5.55 5.75 3,481,600 19,702,525
25/05/2020 5.50 5.50 5.40 5.50 966,100 5,270,065
22/05/2020 5.55 5.55 5.25 5.40 1,195,600 6,416,000
21/05/2020 5.65 5.75 5.45 5.50 1,979,300 11,097,565
20/05/2020 5.50 5.60 5.50 5.60 1,460,500 8,082,750
19/05/2020 5.35 5.50 5.30 5.45 3,277,300 17,668,310
18/05/2020 5.35 5.35 5.10 5.20 2,135,300 11,057,180
15/05/2020 5.35 5.35 5.20 5.30 1,462,400 7,714,050
14/05/2020 5.40 5.40 5.25 5.35 1,227,400 6,564,725
13/05/2020 5.60 5.65 5.40 5.50 3,285,000 17,997,855
12/05/2020 5.55 5.60 5.40 5.60 1,560,600 8,554,530
11/05/2020 5.50 5.60 5.40 5.50 1,324,400 7,293,195
08/05/2020 5.25 5.50 5.25 5.40 1,180,000 6,341,160
07/05/2020 5.50 5.50 5.25 5.30 2,412,400 12,900,610
05/05/2020 5.80 5.85 5.45 5.60 4,556,600 25,433,210
30/04/2020 5.80 6.00 5.80 5.90 4,003,700 23,468,695
29/04/2020 5.70 5.90 5.70 5.80 2,842,000 16,401,585
28/04/2020 5.75 5.80 5.65 5.70 1,014,400 5,811,265
27/04/2020 5.85 6.00 5.75 5.75 6,006,200 35,004,755
24/04/2020 5.75 5.90 5.65 5.70 2,138,700 12,303,060
23/04/2020 5.70 5.70 5.55 5.65 1,710,400 9,612,880
22/04/2020 5.60 5.65 5.35 5.55 3,467,700 19,041,440
21/04/2020 5.85 6.05 5.45 5.60 8,693,300 50,508,890
20/04/2020 5.45 6.00 5.35 5.85 7,642,200 42,955,720
17/04/2020 5.45 5.45 5.25 5.30 5,249,200 28,173,610
16/04/2020 4.84 5.30 4.80 5.15 6,675,800 34,207,566
15/04/2020 4.82 5.05 4.76 4.84 4,131,600 20,315,564
14/04/2020 4.76 4.84 4.74 4.82 2,506,400 11,966,024
13/04/2020 4.82 4.82 4.64 4.72 3,173,900 14,943,440
10/04/2020 4.82 4.90 4.76 4.76 3,638,000 17,505,584
09/04/2020 4.82 5.10 4.68 4.68 10,399,100 50,790,614
08/04/2020 4.32 4.80 4.24 4.62 7,921,300 35,911,884
07/04/2020 4.20 4.32 4.18 4.32 7,721,500 32,856,858
03/04/2020 4.00 4.30 3.98 4.08 5,333,100 22,244,126
02/04/2020 4.00 4.02 3.96 4.00 1,314,100 5,252,420
01/04/2020 4.02 4.04 4.00 4.00 722,200 2,896,234
Remark : Volume from SET main board.