Filter Dates :

From To

Historical price from Jun 01, 2020 to Jul 15, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(17/06/2020 to 30/06/2020)
1.65 1.71 1.57 1.58 21,705,300 35,527,134
Previous 4 weeks
(19/05/2020 to 16/06/2020)
1.70 1.93 1.64 1.67 253,872,400 456,244,955
Daily Historical Data
15/07/2020 1.51 1.52 1.50 1.51 1,294,100 1,954,074
14/07/2020 1.54 1.54 1.48 1.48 3,629,700 5,438,222
13/07/2020 1.58 1.58 1.53 1.54 3,845,800 5,965,615
10/07/2020 1.58 1.59 1.55 1.57 2,776,600 4,357,126
09/07/2020 1.59 1.62 1.57 1.57 4,231,800 6,757,565
08/07/2020 1.59 1.61 1.58 1.58 1,741,000 2,771,027
07/07/2020 1.61 1.62 1.57 1.58 3,862,400 6,151,827
03/07/2020 1.61 1.62 1.60 1.62 1,392,800 2,240,179
02/07/2020 1.59 1.60 1.59 1.60 1,077,400 1,718,252
01/07/2020 1.60 1.61 1.57 1.57 2,166,600 3,428,074
30/06/2020 1.58 1.60 1.58 1.58 2,131,600 3,390,985
29/06/2020 1.61 1.61 1.57 1.57 2,050,300 3,247,810
26/06/2020 1.61 1.64 1.59 1.61 2,375,100 3,846,737
25/06/2020 1.59 1.61 1.58 1.61 1,622,300 2,585,929
24/06/2020 1.65 1.67 1.62 1.62 3,273,300 5,359,657
23/06/2020 1.65 1.66 1.63 1.64 1,514,100 2,491,079
22/06/2020 1.66 1.68 1.64 1.65 2,059,600 3,407,283
19/06/2020 1.69 1.71 1.66 1.68 3,006,700 5,053,750
18/06/2020 1.68 1.70 1.66 1.68 1,505,800 2,528,178
17/06/2020 1.65 1.69 1.64 1.67 2,166,500 3,615,726
16/06/2020 1.65 1.69 1.64 1.67 3,242,000 5,382,935
15/06/2020 1.72 1.72 1.64 1.64 6,631,800 11,050,687
12/06/2020 1.71 1.73 1.67 1.72 7,398,300 12,583,649
11/06/2020 1.80 1.82 1.77 1.78 4,266,300 7,639,562
10/06/2020 1.82 1.83 1.79 1.81 4,149,600 7,510,872
09/06/2020 1.85 1.93 1.81 1.81 22,264,100 41,472,276
08/06/2020 1.86 1.88 1.82 1.84 15,198,200 27,985,429
05/06/2020 1.87 1.91 1.84 1.85 22,385,400 41,741,765
04/06/2020 1.76 1.88 1.76 1.87 44,509,800 81,748,323
02/06/2020 1.74 1.76 1.72 1.75 7,206,200 12,528,968
01/06/2020 1.76 1.76 1.71 1.72 6,810,800 11,781,177

Remark : Volume from SET main board.