Historical Price

Historical price from 07 Apr 2020 To 03 Jul 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(08/06/2020 To 19/06/2020)
1.70 1.80 1.50 1.56 492,900 791,627
Previous 4 weeks
(08/05/2020 To 05/06/2020)
1.70 1.80 1.50 1.67 1,594,400 2,548,492
Daily Historical Data
03/07/2020 1.57 1.59 1.57 1.59 12,100 19,141
02/07/2020 1.56 1.63 1.56 1.57 9,000 14,176
01/07/2020 1.63 1.63 1.63 1.63 100 163
30/06/2020 1.54 1.63 1.53 1.63 26,300 41,766
29/06/2020 1.52 1.53 1.45 1.53 81,700 121,692
26/06/2020 1.64 1.64 1.61 1.61 2,800 4,549
25/06/2020 1.60 1.60 1.54 1.54 12,500 19,634
24/06/2020 1.60 1.64 1.60 1.62 1,000 1,614
23/06/2020 1.55 1.57 1.55 1.57 7,100 11,084
22/06/2020 1.60 1.60 1.55 1.55 15,900 24,826
19/06/2020 1.56 1.58 1.55 1.56 118,300 184,745
18/06/2020 1.58 1.62 1.50 1.61 124,900 190,077
17/06/2020 1.70 1.70 1.60 1.60 26,100 42,033
16/06/2020 1.66 1.68 1.61 1.63 23,200 37,517
15/06/2020 1.61 1.64 1.60 1.64 21,500 34,710
12/06/2020 1.63 1.63 1.63 1.63 1,000 1,630
11/06/2020 1.66 1.80 1.65 1.69 44,300 74,335
10/06/2020 1.66 1.71 1.66 1.67 29,200 48,874
09/06/2020 1.72 1.72 1.69 1.70 39,700 67,703
08/06/2020 1.70 1.72 1.68 1.71 64,700 110,003
05/06/2020 1.60 1.70 1.60 1.67 36,000 60,287
04/06/2020 1.71 1.71 1.55 1.67 59,600 98,226
02/06/2020 1.70 1.72 1.60 1.70 13,900 23,332
01/06/2020 1.65 1.70 1.63 1.70 2,800 4,602
29/05/2020 1.64 1.64 1.64 1.64 1,100 1,804
28/05/2020 1.68 1.68 1.68 1.68 12,400 20,832
27/05/2020 1.68 1.70 1.61 1.69 43,500 71,402
26/05/2020 1.66 1.80 1.66 1.68 120,700 204,639
25/05/2020 1.65 1.65 1.60 1.62 70,700 114,401
22/05/2020 1.65 1.65 1.60 1.64 126,600 207,447
21/05/2020 1.61 1.64 1.60 1.60 45,300 72,869
20/05/2020 1.62 1.62 1.54 1.61 32,600 52,088
19/05/2020 1.54 1.60 1.54 1.58 119,900 189,033
18/05/2020 1.60 1.60 1.50 1.51 625,300 972,086
15/05/2020 1.60 1.63 1.56 1.62 131,300 212,358
14/05/2020 1.60 1.60 1.60 1.60 24,000 38,400
13/05/2020 1.60 1.62 1.57 1.58 71,100 112,622
12/05/2020 1.60 1.60 1.56 1.58 32,600 51,493
11/05/2020 1.71 1.71 1.54 1.66 18,400 30,230
08/05/2020 1.70 1.70 1.54 1.65 6,600 10,341
07/05/2020 1.75 1.75 1.51 1.51 12,000 19,043
05/05/2020 1.64 1.68 1.60 1.60 28,000 45,457
30/04/2020 1.75 1.75 1.64 1.66 45,900 76,357
29/04/2020 1.63 1.70 1.59 1.66 28,000 45,966
28/04/2020 1.60 1.63 1.58 1.63 59,400 94,999
27/04/2020 1.55 1.62 1.50 1.61 12,300 19,616
24/04/2020 1.57 1.62 1.57 1.61 10,000 15,937
23/04/2020 1.62 1.62 1.41 1.57 59,800 92,724
22/04/2020 1.61 1.63 1.60 1.61 28,200 45,361
21/04/2020 1.61 1.66 1.60 1.62 27,900 45,217
20/04/2020 1.58 1.63 1.58 1.63 16,700 26,866
17/04/2020 1.61 1.65 1.59 1.59 85,300 137,391
16/04/2020 1.61 1.63 1.61 1.63 8,000 12,940
15/04/2020 1.62 1.65 1.61 1.61 33,900 55,161
14/04/2020 1.57 1.60 1.56 1.60 34,100 54,011
13/04/2020 1.60 1.74 1.57 1.57 38,600 61,084
10/04/2020 1.56 1.60 1.52 1.60 81,700 129,243
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