Historical Price

Home / Stock Information / Historical Price

Filter Dates:

Historical price from Jul 01, 2020 to Aug 06, 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(08/07/2020 to 21/07/2020)
4.12 4.48 3.84 4.20 19,586,000 82,755,874
Previous 4 weeks
(09/06/2020 to 07/07/2020)
4.26 4.36 3.76 4.12 27,457,200 110,432,460

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
06/08/2020 4.02 4.26 4.00 4.22 5,174,700 21,558,634
05/08/2020 4.02 4.04 3.98 4.00 221,100 884,744
04/08/2020 3.98 4.04 3.98 4.02 359,400 1,438,814
03/08/2020 3.84 4.00 3.84 3.98 753,200 2,974,260
31/07/2020 3.84 3.92 3.82 3.88 859,900 3,310,670
30/07/2020 4.04 4.04 3.86 3.86 1,056,300 4,117,528
29/07/2020 4.04 4.08 3.92 4.02 1,078,900 4,292,986
24/07/2020 4.12 4.14 3.98 4.06 1,354,700 5,485,816
23/07/2020 4.18 4.18 4.10 4.14 482,700 1,998,648
22/07/2020 4.22 4.22 4.12 4.14 736,300 3,067,048
21/07/2020 4.24 4.30 4.20 4.20 946,500 4,018,922
20/07/2020 4.10 4.36 4.10 4.24 3,711,300 15,851,834
17/07/2020 4.04 4.12 4.04 4.10 566,000 2,308,514
16/07/2020 4.04 4.08 4.00 4.06 222,900 898,154
15/07/2020 4.02 4.08 4.02 4.08 398,800 1,614,966
14/07/2020 3.90 4.00 3.84 3.98 384,400 1,511,638
13/07/2020 4.06 4.10 3.90 3.90 1,493,200 5,974,936
10/07/2020 4.12 4.16 4.00 4.02 1,594,300 6,467,834
09/07/2020 4.22 4.30 4.10 4.14 1,592,200 6,648,546
08/07/2020 4.12 4.48 4.06 4.24 8,676,400 37,460,530
07/07/2020 4.08 4.14 4.00 4.12 1,914,500 7,797,074
03/07/2020 4.06 4.10 4.04 4.06 937,400 3,811,720
02/07/2020 4.06 4.08 4.00 4.08 850,400 3,443,448
01/07/2020 3.92 4.06 3.88 4.06 1,691,100 6,727,216
Remark : Volume from SET main board.