Historical price from 07 Apr 2020 To 03 Jul 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
10.30 10.40 9.65 9.90 514,772,300 5,124,140,770
Previous 4 weeks
( To )
9.35 10.10 9.30 10.10 1,131,731,400 11,018,999,470
Daily Historical Data
9.60 9.65 9.50 9.60 35,133,300 336,132,405
9.50 9.70 9.45 9.55 56,663,000 541,935,230
9.55 9.60 9.35 9.45 38,738,500 366,238,250
9.55 9.60 9.45 9.50 23,170,000 220,832,440
9.45 9.50 9.35 9.50 29,284,500 275,995,195
9.60 9.65 9.45 9.50 21,043,800 200,833,305
9.60 9.65 9.40 9.55 48,379,600 459,450,100
9.85 9.85 9.65 9.70 20,772,100 201,955,465
9.75 9.85 9.75 9.80 11,763,500 115,295,255
9.85 9.90 9.75 9.75 23,636,600 231,757,020
9.85 9.95 9.80 9.90 33,145,600 327,463,940
9.70 10.00 9.65 9.85 80,190,400 792,052,070
9.75 9.90 9.70 9.75 44,071,900 431,742,335
9.80 9.90 9.75 9.75 41,196,300 404,085,760
10.00 10.00 9.65 9.70 53,684,800 525,652,410
9.80 10.00 9.80 10.00 37,955,200 375,991,375
10.00 10.10 9.90 10.00 40,658,400 406,112,495
10.10 10.10 9.90 10.00 41,938,300 419,181,125
10.20 10.30 9.90 10.00 55,200,900 554,882,220
10.30 10.40 10.10 10.30 86,730,500 886,977,040
10.00 10.10 9.95 10.10 41,362,500 414,047,365
10.00 10.10 9.90 10.00 89,461,700 891,816,600
9.90 9.95 9.75 9.95 55,453,000 546,842,975
9.95 9.95 9.75 9.90 45,468,400 448,205,800
9.75 9.85 9.70 9.85 49,102,100 482,012,045
9.85 9.95 9.70 9.85 69,536,000 682,281,290
9.75 9.80 9.65 9.80 43,766,200 425,978,205
9.70 9.95 9.65 9.70 107,783,300 1,056,458,220
9.55 9.70 9.50 9.70 22,964,700 220,741,265
9.45 9.60 9.45 9.55 43,230,700 410,967,645
9.65 9.70 9.50 9.50 55,614,400 532,890,880
9.80 9.85 9.60 9.65 71,274,100 690,861,360
9.70 9.85 9.65 9.80 73,728,700 720,856,120
9.55 9.70 9.50 9.55 42,936,900 411,396,285
9.50 9.65 9.50 9.50 42,352,800 404,786,565
9.75 9.90 9.45 9.50 79,678,300 766,627,310
9.80 9.85 9.75 9.80 19,317,700 189,367,135
9.70 9.90 9.70 9.80 65,437,600 642,261,285
9.45 9.75 9.40 9.70 72,847,200 701,206,250
9.35 9.45 9.30 9.35 40,415,100 379,394,870
9.15 9.40 9.10 9.25 48,578,200 450,730,915
9.25 9.35 9.20 9.20 39,209,500 363,510,545
9.50 9.55 9.40 9.45 44,063,600 418,004,900
9.40 9.45 9.35 9.40 38,260,300 359,850,970
9.15 9.40 9.10 9.35 60,777,000 563,787,190
9.25 9.25 9.05 9.15 29,162,200 266,081,810
9.25 9.30 9.10 9.10 34,188,400 313,828,840
9.20 9.30 9.15 9.25 48,197,500 444,892,885
8.90 9.30 8.85 9.20 62,078,700 563,912,790
9.10 9.15 9.05 9.05 51,038,500 464,044,675
9.05 9.30 9.00 9.20 81,405,000 745,371,050
8.90 8.95 8.70 8.95 91,458,300 807,616,585
8.75 8.85 8.45 8.50 87,057,700 753,674,825
9.25 9.30 8.90 8.90 78,978,500 717,154,900
9.05 9.40 8.95 9.30 130,831,900 1,202,741,015
8.45 9.05 8.40 9.00 167,879,900 1,468,309,750
8.20 8.45 8.20 8.45 57,613,300 479,317,905
8.15 8.55 8.10 8.20 154,508,800 1,292,743,295
8.15 8.25 7.95 8.10 88,427,100 712,605,655
7.85 8.45 7.70 8.25 249,793,000 2,020,671,380

Remark : Volume from SET main board.