Historical Price

Filter Dates :

From
To
Historical price from 09 Mar 2020 To 05 Jun 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Previous 2 weeks
( 08/05/2020 to 21/05/2020 )
0.79 0.80 0.72 0.76 23,379,700 17,752,760
Previous 4 weeks
( 07/04/2020 to 07/05/2020 )
0.74 0.86 0.72 0.79 105,329,700 83,751,479
05/06/2020 0.81 0.84 0.80 0.82 16,495,100 13,419,561
04/06/2020 0.78 0.84 0.77 0.81 36,935,300 30,207,923
02/06/2020 0.77 0.78 0.77 0.77 2,310,200 1,780,944
01/06/2020 0.75 0.77 0.75 0.77 1,991,500 1,511,927
29/05/2020 0.77 0.77 0.74 0.75 12,421,100 9,353,041
28/05/2020 0.79 0.80 0.77 0.78 5,120,800 3,999,389
27/05/2020 0.76 0.81 0.76 0.79 12,980,900 10,289,259
26/05/2020 0.76 0.77 0.75 0.76 2,414,100 1,833,119
25/05/2020 0.75 0.76 0.74 0.75 862,800 647,427
22/05/2020 0.75 0.76 0.74 0.75 1,069,700 797,783
21/05/2020 0.76 0.77 0.75 0.76 1,415,100 1,075,969
20/05/2020 0.74 0.76 0.74 0.76 3,108,200 2,340,307
19/05/2020 0.73 0.75 0.72 0.74 2,995,300 2,204,262
18/05/2020 0.76 0.76 0.72 0.72 7,488,800 5,512,920
15/05/2020 0.80 0.80 0.78 0.79 1,185,800 927,963
14/05/2020 0.79 0.79 0.79 0.79 859,600 679,084
13/05/2020 0.80 0.80 0.79 0.79 3,072,400 2,428,745
12/05/2020 0.80 0.80 0.78 0.80 1,117,000 883,820
11/05/2020 0.80 0.80 0.79 0.79 1,417,400 1,131,369
08/05/2020 0.79 0.80 0.78 0.80 720,100 568,321
07/05/2020 0.80 0.81 0.79 0.79 2,168,400 1,720,813
05/05/2020 0.80 0.81 0.79 0.80 1,146,900 917,366
30/04/2020 0.81 0.82 0.80 0.81 1,847,800 1,497,673
29/04/2020 0.81 0.82 0.80 0.81 2,730,600 2,217,027
28/04/2020 0.82 0.83 0.81 0.81 2,358,000 1,922,958
27/04/2020 0.84 0.85 0.81 0.82 5,350,900 4,393,042
24/04/2020 0.78 0.86 0.78 0.84 26,210,900 21,635,958
23/04/2020 0.77 0.80 0.77 0.78 9,893,200 7,775,536
22/04/2020 0.77 0.77 0.76 0.77 2,103,200 1,602,156
21/04/2020 0.78 0.78 0.76 0.77 1,895,900 1,459,957
20/04/2020 0.77 0.78 0.76 0.77 1,375,600 1,054,872
17/04/2020 0.77 0.78 0.76 0.76 805,600 619,167
16/04/2020 0.79 0.79 0.76 0.76 2,993,000 2,316,634
15/04/2020 0.80 0.80 0.78 0.78 3,604,300 2,842,168
14/04/2020 0.79 0.81 0.78 0.79 12,539,700 9,939,885
13/04/2020 0.78 0.78 0.76 0.78 2,443,800 1,884,994
10/04/2020 0.79 0.79 0.75 0.77 7,241,900 5,558,690
09/04/2020 0.76 0.80 0.76 0.78 5,100,800 3,968,406
08/04/2020 0.77 0.78 0.75 0.76 2,136,700 1,624,586
07/04/2020 0.74 0.81 0.72 0.78 11,382,500 8,799,591
03/04/2020 0.70 0.72 0.70 0.71 2,491,000 1,766,034
02/04/2020 0.69 0.70 0.69 0.70 736,100 514,415
01/04/2020 0.70 0.70 0.69 0.69 836,300 578,432
31/03/2020 0.69 0.70 0.69 0.69 594,100 412,105
30/03/2020 0.69 0.69 0.67 0.69 3,394,300 2,321,308
27/03/2020 0.69 0.70 0.68 0.70 4,888,900 3,341,383
26/03/2020 0.68 0.69 0.68 0.69 1,523,400 1,036,453
25/03/2020 0.69 0.70 0.68 0.68 3,978,500 2,713,393
24/03/2020 0.70 0.70 0.67 0.68 1,195,200 812,633
23/03/2020 0.68 0.70 0.68 0.68 3,476,800 2,394,530
20/03/2020 0.70 0.72 0.68 0.71 4,073,700 2,827,601
19/03/2020 0.66 0.69 0.66 0.68 1,168,700 789,751
18/03/2020 0.66 0.71 0.66 0.67 3,713,300 2,564,688
17/03/2020 0.67 0.69 0.66 0.67 1,115,200 755,639
16/03/2020 0.71 0.74 0.67 0.68 3,470,400 2,417,094
13/03/2020 0.70 0.74 0.65 0.74 2,569,000 1,825,904
12/03/2020 0.82 0.82 0.75 0.76 3,770,600 2,905,810
11/03/2020 0.84 0.85 0.82 0.82 2,086,400 1,739,835
10/03/2020 0.83 0.84 0.82 0.83 2,932,000 2,437,109
09/03/2020 0.85 0.85 0.82 0.83 2,022,200 1,677,726
Remark: Volume from SET main board.

Copyright@ By Power Line Engineering Public Company Limited
2 Soi Sukhumvit 81 (Siripoj) Sukhumvit Rd., Bangjak, Phrakhanong, Bangkok 10260
Tel. : 66-2332-0345 Fax : 66-2311-0851