Stock Information

Filter Dates

Historical price from 05 Mar 2020 To 02 Jun 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05 May 2020 To 19 May 2020)
2.14 2.28 2.06 2.10 6,358,200 13,788,496
Previous 4 weeks
(02 Apr 2020 To 30 Apr 2020)
2.18 2.38 2.02 2.20 7,701,700 16,840,598
Daily Historical Data
02 Jun 2020 2.12 2.16 2.12 2.12 354,500 754,622
01 Jun 2020 2.12 2.18 2.10 2.14 242,600 523,486
29 May 2020 2.12 2.14 2.08 2.12 325,700 684,860
28 May 2020 2.12 2.16 2.12 2.14 157,400 335,640
27 May 2020 2.10 2.12 2.08 2.12 392,700 825,540
26 May 2020 2.12 2.18 2.10 2.10 643,600 1,367,484
25 May 2020 2.10 2.28 2.08 2.10 1,864,200 4,048,958
22 May 2020 2.10 2.14 2.08 2.10 419,500 875,982
21 May 2020 2.12 2.16 2.10 2.10 488,000 1,034,026
20 May 2020 2.10 2.14 2.10 2.12 270,500 573,070
19 May 2020 2.08 2.14 2.08 2.10 181,600 384,454
18 May 2020 2.12 2.14 2.08 2.08 291,200 612,420
15 May 2020 2.10 2.14 2.10 2.14 187,800 395,168
14 May 2020 2.14 2.16 2.08 2.14 708,500 1,501,586
13 May 2020 2.14 2.20 2.12 2.18 370,700 799,622
12 May 2020 2.10 2.28 2.08 2.12 3,322,900 7,350,838
11 May 2020 2.08 2.12 2.08 2.08 286,400 601,160
08 May 2020 2.06 2.10 2.06 2.06 191,200 395,412
07 May 2020 2.12 2.16 2.08 2.12 419,400 888,536
05 May 2020 2.14 2.20 2.12 2.14 398,500 859,300
30 Apr 2020 2.30 2.36 2.16 2.20 1,121,200 2,514,256
29 Apr 2020 2.20 2.28 2.18 2.26 695,100 1,560,792
28 Apr 2020 2.20 2.30 2.18 2.20 1,360,200 3,060,156
27 Apr 2020 2.12 2.24 2.12 2.18 505,500 1,102,688
24 Apr 2020 2.20 2.20 2.12 2.12 228,900 490,140
23 Apr 2020 2.12 2.20 2.12 2.14 159,400 341,972
22 Apr 2020 2.08 2.22 2.08 2.12 602,400 1,297,900
21 Apr 2020 2.08 2.12 2.04 2.06 235,900 489,930
20 Apr 2020 2.10 2.12 2.06 2.06 245,500 511,774
17 Apr 2020 2.08 2.12 2.04 2.08 88,800 183,654
16 Apr 2020 2.08 2.12 2.04 2.08 161,600 334,124
15 Apr 2020 2.12 2.12 2.02 2.08 225,000 466,818
14 Apr 2020 2.14 2.18 2.08 2.08 292,200 616,336
13 Apr 2020 2.14 2.38 2.10 2.12 855,000 1,903,298
10 Apr 2020 2.12 2.14 2.12 2.12 81,900 174,230
09 Apr 2020 2.12 2.14 2.10 2.10 189,800 400,120
08 Apr 2020 2.16 2.16 2.06 2.14 160,400 337,448
07 Apr 2020 2.14 2.18 2.14 2.14 105,500 226,678
03 Apr 2020 2.16 2.20 2.10 2.14 68,200 145,434
02 Apr 2020 2.18 2.20 2.12 2.12 319,200 682,850
01 Apr 2020 2.22 2.22 2.12 2.18 95,800 206,822
31 Mar 2020 2.22 2.26 2.14 2.16 44,500 97,378
30 Mar 2020 2.14 2.16 2.10 2.14 103,600 221,970
27 Mar 2020 2.22 2.28 2.20 2.22 707,300 1,580,806
26 Mar 2020 2.24 2.24 2.18 2.24 56,700 125,184
25 Mar 2020 2.22 2.28 2.18 2.18 111,200 246,980
24 Mar 2020 2.18 2.28 2.14 2.14 232,200 509,944
23 Mar 2020 2.38 2.38 2.18 2.22 158,200 354,502
20 Mar 2020 2.30 2.38 2.30 2.36 118,700 276,582
19 Mar 2020 2.32 2.40 2.20 2.30 199,700 452,210
18 Mar 2020 2.26 2.58 2.26 2.38 489,600 1,172,446
17 Mar 2020 2.44 2.44 2.26 2.28 269,700 616,780
16 Mar 2020 2.52 2.72 2.10 2.48 418,100 976,522
13 Mar 2020 2.42 2.62 2.10 2.54 254,500 608,638
12 Mar 2020 2.78 2.84 2.64 2.64 149,900 402,108
11 Mar 2020 2.78 2.88 2.78 2.88 107,300 303,818
10 Mar 2020 2.66 2.84 2.66 2.78 259,300 719,410
09 Mar 2020 2.80 2.80 2.66 2.72 474,000 1,284,238
06 Mar 2020 2.98 2.98 2.90 2.96 30,200 88,550
05 Mar 2020 2.90 3.10 2.90 2.94 107,700 317,026

Remark : Volume from SET main board.