Historical Price

Historical price from 15 Jan 2020 To 09 Apr 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(12/03/2020 To 25/03/2020)
2.10 2.18 1.90 2.00 599,800 1,190,497
Previous 4 weeks
(13/02/2020 To 11/03/2020)
2.26 2.46 2.02 2.14 2,296,900 5,412,442
Daily Historical Data
09/04/2020 1.52 1.61 1.50 1.53 33,600 51,773
08/04/2020 1.44 1.46 1.41 1.46 30,700 43,818
07/04/2020 1.51 1.55 1.34 1.54 188,000 277,372
03/04/2020 1.60 1.60 1.50 1.57 12,800 19,704
02/04/2020 1.62 1.62 1.55 1.61 15,700 24,736
01/04/2020 1.52 1.70 1.50 1.60 48,600 73,091
31/03/2020 1.71 1.78 1.55 1.56 98,100 159,308
30/03/2020 1.88 1.88 1.70 1.70 412,300 706,452
27/03/2020 1.88 2.00 1.88 2.00 3,000 5,885
26/03/2020 2.00 2.04 1.92 2.04 3,300 6,380
25/03/2020 2.00 2.00 2.00 2.00 21,100 42,200
24/03/2020 1.90 2.08 1.90 2.02 34,000 66,694
23/03/2020 - - - - 0 0
20/03/2020 2.14 2.14 2.02 2.14 58,400 121,780
19/03/2020 2.16 2.16 1.98 2.12 600 1,256
18/03/2020 1.93 2.18 1.93 1.98 40,800 81,178
17/03/2020 1.90 1.93 1.90 1.93 38,900 74,614
16/03/2020 1.90 1.91 1.90 1.91 42,400 80,974
13/03/2020 2.00 2.00 1.90 1.95 203,800 397,833
12/03/2020 2.10 2.10 1.98 2.06 159,800 323,968
11/03/2020 2.18 2.18 2.10 2.14 78,000 166,164
10/03/2020 2.10 2.20 2.02 2.18 59,400 124,478
09/03/2020 2.20 2.20 2.18 2.20 17,200 37,640
06/03/2020 2.20 2.20 2.20 2.20 14,400 31,680
05/03/2020 2.20 2.28 2.20 2.26 900 2,002
04/03/2020 2.22 2.22 2.22 2.22 4,000 8,880
03/03/2020 2.30 2.30 2.30 2.30 100 230
02/03/2020 2.12 2.20 2.10 2.20 60,300 128,572
28/02/2020 2.18 2.40 2.18 2.22 45,000 99,258
27/02/2020 2.16 2.40 2.14 2.38 19,100 41,378
26/02/2020 2.24 2.30 2.02 2.30 60,300 134,054
25/02/2020 2.30 2.30 2.24 2.24 20,100 45,630
24/02/2020 2.38 2.38 2.30 2.30 3,400 7,952
21/02/2020 2.40 2.40 2.40 2.40 100,000 240,000
20/02/2020 2.40 2.40 2.36 2.40 785,100 1,882,140
19/02/2020 2.30 2.42 2.30 2.40 910,700 2,188,368
18/02/2020 2.44 2.44 2.44 2.44 900 2,196
17/02/2020 2.46 2.46 2.28 2.40 82,700 191,642
14/02/2020 2.38 2.46 2.26 2.26 9,500 21,774
13/02/2020 2.26 2.38 2.26 2.38 25,800 58,404
12/02/2020 2.24 2.40 2.24 2.26 19,000 42,738
11/02/2020 2.26 2.30 2.22 2.24 20,300 45,922
07/02/2020 2.40 2.40 2.28 2.28 5,100 11,640
06/02/2020 2.28 2.40 2.28 2.40 10,000 22,812
05/02/2020 2.24 2.36 2.24 2.36 27,000 60,720
04/02/2020 2.26 2.28 2.24 2.28 13,200 29,674
03/02/2020 2.26 2.46 2.24 2.24 16,300 36,834
31/01/2020 - - - - 0 0
30/01/2020 2.30 2.30 2.26 2.30 79,800 180,928
29/01/2020 2.28 2.30 2.26 2.30 53,500 120,982
28/01/2020 2.30 2.30 2.26 2.26 61,800 139,674
27/01/2020 2.48 2.48 2.30 2.30 16,600 39,268
24/01/2020 2.50 2.50 2.48 2.50 215,100 537,550
23/01/2020 2.50 2.50 2.48 2.50 174,400 435,918
22/01/2020 2.46 2.48 2.46 2.48 27,100 66,808
21/01/2020 2.46 2.50 2.46 2.50 60,700 150,070
20/01/2020 2.44 2.46 2.44 2.46 9,800 23,972
17/01/2020 2.42 2.52 2.42 2.44 312,400 770,668
16/01/2020 2.36 2.40 2.36 2.36 17,100 40,410
15/01/2020 2.34 2.36 2.34 2.36 42,700 100,372