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.