Filter Dates:
From
To

Historical price From 03 February 2020 To 31 March 2020
Date Open High Low Close Volume (Share) Value (Baht)
31/03/2020 2.22 2.26 2.14 2.16 44,500 97,378
30/03/2020 2.14 2.16 2.10 2.14 103,600 221,970
27/03/2020 2.22 2.28 2.20 2.22 707,300 1,580,806
26/03/2020 2.24 2.24 2.18 2.24 56,700 125,184
25/03/2020 2.22 2.28 2.18 2.18 111,200 246,980
24/03/2020 2.18 2.28 2.14 2.14 232,200 509,944
23/03/2020 2.38 2.38 2.18 2.22 158,200 354,502
20/03/2020 2.30 2.38 2.30 2.36 118,700 276,582
19/03/2020 2.32 2.40 2.20 2.30 199,700 452,210
18/03/2020 2.26 2.58 2.26 2.38 489,600 1,172,446
17/03/2020 2.44 2.44 2.26 2.28 269,700 616,780
16/03/2020 2.52 2.72 2.10 2.48 418,100 976,522
13/03/2020 2.42 2.62 2.10 2.54 254,500 608,638
12/03/2020 2.78 2.84 2.64 2.64 149,900 402,108
11/03/2020 2.78 2.88 2.78 2.88 107,300 303,818
10/03/2020 2.66 2.84 2.66 2.78 259,300 719,410
09/03/2020 2.80 2.80 2.66 2.72 474,000 1,284,238
06/03/2020 2.98 2.98 2.90 2.96 30,200 88,550
05/03/2020 2.90 3.10 2.90 2.94 107,700 317,026
04/03/2020 2.66 2.90 2.66 2.90 211,400 591,296
03/03/2020 2.90 2.94 2.88 2.90 276,900 802,036
02/03/2020 2.90 2.96 2.88 2.90 163,800 475,042
28/02/2020 2.82 2.90 2.80 2.88 160,000 454,492
27/02/2020 2.80 2.92 2.74 2.84 251,600 699,582
26/02/2020 2.94 2.98 2.86 2.86 405,400 1,179,592
25/02/2020 2.98 3.00 2.94 2.94 180,200 532,706
24/02/2020 3.04 3.04 2.96 3.00 555,900 1,652,252
21/02/2020 3.08 3.10 3.00 3.04 374,300 1,136,254
20/02/2020 3.18 3.18 3.06 3.08 337,600 1,047,586
19/02/2020 3.30 3.30 3.18 3.18 647,900 2,096,716
18/02/2020 3.36 3.40 3.28 3.28 482,900 1,611,454
17/02/2020 3.38 3.38 3.32 3.32 390,100 1,308,500
14/02/2020 3.40 3.46 3.28 3.30 737,500 2,466,596
13/02/2020 3.36 3.44 3.36 3.40 206,500 704,414
12/02/2020 3.36 3.40 3.36 3.36 148,900 501,088
11/02/2020 3.38 3.40 3.36 3.36 102,300 344,768
07/02/2020 3.40 3.42 3.36 3.36 237,300 804,950
06/02/2020 3.44 3.44 3.40 3.40 207,300 707,462
05/02/2020 3.42 3.50 3.40 3.44 687,100 2,369,266
04/02/2020 3.36 3.46 3.34 3.44 442,800 1,513,376
03/02/2020 3.56 3.56 3.36 3.36 1,851,000 6,393,424

Remark : Volume from SET main board.