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.
