Filter Dates:

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 09 March 2020 To 20 March 2020 )
8.50 8.50 6.00 6.75 5,390,500 40,101,180
Previous 4 weeks
( 07 February 2020 To 06 March 2020 )
9.40 9.45 8.40 8.60 16,189,100 144,278,580
Daily Historical Data
03 April 2020 6.05 6.05 6.00 6.00 46,300 278,715
02 April 2020 6.05 6.10 5.95 6.10 1,415,500 8,560,840
01 April 2020 5.95 6.10 5.90 6.05 193,100 1,164,790
31 March 2020 5.95 6.00 5.85 5.85 255,600 1,513,580
30 March 2020 6.05 6.15 5.95 5.95 140,900 845,725
27 March 2020 6.30 6.35 6.00 6.25 524,700 3,274,605
26 March 2020 6.20 6.50 6.20 6.30 75,300 474,325
25 March 2020 6.00 6.20 5.80 6.20 120,600 719,880
24 March 2020 6.15 6.45 5.85 6.00 99,800 598,645
23 March 2020 6.20 6.20 5.80 6.00 156,100 926,350
20 March 2020 6.35 6.80 6.00 6.75 99,500 638,915
19 March 2020 6.50 6.55 6.40 6.55 32,900 212,660
18 March 2020 6.60 7.40 6.60 6.70 7,700 51,640
17 March 2020 6.70 6.70 6.00 6.50 204,600 1,304,695
16 March 2020 6.80 7.00 6.60 6.60 579,400 3,931,285
13 March 2020 6.50 7.20 6.25 7.00 898,400 6,031,965
12 March 2020 6.60 7.45 6.55 7.00 806,600 5,591,975
11 March 2020 8.10 8.10 8.00 8.00 121,800 975,100
10 March 2020 8.20 8.35 7.95 8.00 1,961,300 15,707,055
09 March 2020 8.50 8.50 8.20 8.20 678,300 5,655,890
06 March 2020 8.80 8.80 8.60 8.60 108,300 936,910
05 March 2020 8.80 9.05 8.75 8.90 277,900 2,454,855
04 March 2020 8.65 8.80 8.65 8.80 408,900 3,586,190
03 March 2020 8.45 8.80 8.45 8.75 394,800 3,439,500
02 March 2020 8.60 8.65 8.45 8.55 1,040,700 8,896,020
28 February 2020 8.60 8.70 8.40 8.55 1,879,800 16,098,180
27 February 2020 8.60 8.80 8.60 8.80 932,300 8,062,795
26 February 2020 8.85 8.85 8.60 8.60 4,262,200 36,842,085
25 February 2020 9.10 9.10 8.75 8.90 1,246,400 11,148,840
24 February 2020 9.30 9.30 9.10 9.10 520,100 4,791,365
21 February 2020 9.30 9.35 9.30 9.35 59,100 549,635
20 February 2020 9.35 9.40 9.30 9.40 559,900 5,227,365
19 February 2020 9.35 9.40 9.35 9.40 589,900 5,526,035
18 February 2020 9.35 9.40 9.35 9.40 736,000 6,896,465
17 February 2020 9.35 9.40 9.35 9.40 255,600 2,396,650
14 February 2020 9.45 9.45 9.35 9.35 864,700 8,144,665
13 February 2020 9.40 9.45 9.35 9.45 486,200 4,570,060
12 February 2020 9.45 9.45 9.35 9.45 558,500 5,247,855
11 February 2020 9.45 9.45 9.35 9.40 453,000 4,248,600
07 February 2020 9.40 9.45 9.35 9.40 554,800 5,214,510
06 February 2020 9.30 9.40 9.25 9.40 331,500 3,090,325
05 February 2020 9.35 9.40 9.30 9.30 267,200 2,505,020
04 February 2020 9.05 9.35 9.05 9.35 293,100 2,702,875
03 February 2020 9.10 9.15 9.00 9.05 159,600 1,447,320
31 January 2020 9.10 9.15 9.10 9.10 28,300 257,880
30 January 2020 9.10 9.15 9.10 9.15 76,500 697,365
29 January 2020 9.00 9.15 9.00 9.10 114,800 1,040,245
28 January 2020 9.20 9.20 8.95 9.00 1,045,500 9,443,070
27 January 2020 9.45 9.45 9.20 9.20 432,400 4,003,740
24 January 2020 9.55 9.60 9.45 9.60 961,000 9,139,345
23 January 2020 9.55 9.55 9.50 9.55 658,400 6,260,370
22 January 2020 9.45 9.60 9.45 9.60 1,245,500 11,868,545
21 January 2020 9.50 9.50 9.40 9.50 446,300 4,220,295
20 January 2020 9.35 9.50 9.30 9.50 788,500 7,432,185
17 January 2020 9.35 9.35 9.25 9.35 610,200 5,685,660
16 January 2020 9.30 9.40 9.30 9.35 229,800 2,148,955
15 January 2020 9.20 9.35 9.20 9.30 447,900 4,152,935
14 January 2020 9.00 9.30 9.00 9.20 346,900 3,177,710
13 January 2020 8.95 9.05 8.95 9.00 156,400 1,405,420
10 January 2020 8.95 9.00 8.95 8.95 132,900 1,190,295

Remark : Volume from SET main board.