Filter Dates:

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 29 April 2020 To 15 May 2020 )
6.26 6.80 6.21 6.65 1,136,542 7,318,025
Previous 4 weeks
( 31 March 2020 To 28 April 2020 )
5.82 6.46 5.72 6.26 10,048,236 60,177,755
Daily Historical Data
29 May 2020 7.65 7.65 7.45 7.45 417,900 3,124,475
28 May 2020 7.65 7.65 7.60 7.60 130,800 994,620
27 May 2020 7.50 7.70 7.50 7.65 68,200 517,995
26 May 2020 7.25 7.60 7.25 7.50 75,700 564,930
25 May 2020 7.14 7.19 7.14 7.19 16,765 120,485
22 May 2020 7.39 7.39 7.04 7.14 108,563 771,655
21 May 2020 7.34 7.39 7.34 7.39 142,809 1,049,755
20 May 2020 7.24 7.39 7.24 7.34 54,691 400,375
19 May 2020 6.95 7.14 6.95 7.14 255,359 1,796,300
18 May 2020 6.70 6.95 6.70 6.90 250,452 1,728,735
15 May 2020 6.51 6.65 6.46 6.65 151,498 997,215
14 May 2020 6.60 6.65 6.41 6.65 28,930 187,835
13 May 2020 6.60 6.80 6.55 6.65 197,193 1,310,625
12 May 2020 6.46 6.65 6.46 6.65 39,868 262,655
11 May 2020 6.41 6.46 6.36 6.46 301,974 1,941,115
08 May 2020 6.26 6.26 6.21 6.26 142,502 887,060
07 May 2020 6.36 6.36 6.21 6.26 107,541 673,125
05 May 2020 6.31 6.46 6.31 6.31 74,318 476,325
30 April 2020 6.26 6.36 6.26 6.31 30,974 195,325
29 April 2020 6.26 6.31 6.26 6.26 61,744 386,745
28 April 2020 6.31 6.36 6.26 6.26 59,904 379,130
27 April 2020 6.26 6.36 6.26 6.36 36,188 228,070
24 April 2020 6.46 6.46 6.26 6.36 108,154 680,845
23 April 2020 6.26 6.46 6.26 6.46 400,621 2,518,815
22 April 2020 6.11 6.21 6.11 6.21 126,146 777,225
21 April 2020 6.07 6.11 6.07 6.11 198,726 1,211,850
20 April 2020 6.02 6.11 6.02 6.11 138,413 844,720
17 April 2020 6.02 6.02 5.97 6.02 409,515 2,463,490
16 April 2020 6.11 6.11 5.97 6.02 1,738,137 10,529,450
15 April 2020 6.11 6.36 6.11 6.16 545,065 3,357,850
14 April 2020 6.07 6.16 6.07 6.11 445,293 2,720,045
13 April 2020 5.92 6.07 5.92 6.07 186,357 1,107,325
10 April 2020 5.92 5.97 5.87 5.87 541,896 3,186,825
09 April 2020 5.97 5.97 5.87 5.92 489,455 2,876,165
08 April 2020 5.92 6.02 5.87 5.92 810,442 4,758,430
07 April 2020 5.97 6.02 5.82 5.92 1,860,910 11,019,595
03 April 2020 5.92 5.92 5.87 5.87 47,330 278,715
02 April 2020 5.92 5.97 5.82 5.97 1,446,999 8,560,840
01 April 2020 5.82 5.97 5.77 5.92 197,397 1,164,790
31 March 2020 5.82 5.87 5.72 5.72 261,288 1,513,580
30 March 2020 5.92 6.02 5.82 5.82 144,035 845,725
27 March 2020 6.16 6.21 5.87 6.11 536,376 3,274,605
26 March 2020 6.07 6.36 6.07 6.16 76,976 474,325
25 March 2020 5.87 6.07 5.67 6.07 123,284 719,880
24 March 2020 6.02 6.31 5.72 5.87 102,021 598,645
23 March 2020 6.07 6.07 5.67 5.87 159,574 926,350
20 March 2020 6.21 6.65 5.87 6.60 101,714 638,915
19 March 2020 6.36 6.41 6.26 6.41 33,632 212,660
18 March 2020 6.46 7.24 6.46 6.55 7,871 51,640
17 March 2020 6.55 6.55 5.87 6.36 209,153 1,304,695
16 March 2020 6.65 6.85 6.46 6.46 592,293 3,931,285
13 March 2020 6.36 7.04 6.11 6.85 918,392 6,031,965
12 March 2020 6.46 7.29 6.41 6.85 824,549 5,591,975
11 March 2020 7.92 7.92 7.83 7.83 124,510 975,100
10 March 2020 8.02 8.17 7.78 7.83 2,004,945 15,707,055
09 March 2020 8.31 8.31 8.02 8.02 693,394 5,655,890
06 March 2020 8.61 8.61 8.41 8.41 110,710 936,910
05 March 2020 8.61 8.85 8.56 8.71 284,084 2,454,855
04 March 2020 8.46 8.61 8.46 8.61 417,999 3,586,190
03 March 2020 8.27 8.61 8.27 8.56 403,586 3,439,500

Remark : Volume from SET main board.