Filter Dates:
From / / To / /

Historical price from Mar 03, 2020 to May 29, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/04/2020 to 15/05/2020)
42.25 43.75 39.50 41.75 53,823,500
Previous 4 weeks
(31/03/2020 to 28/04/2020)
39.00 45.75 36.75 42.25 160,091,900
Daily Historical Data
29/05/2020 43.00 44.50 42.75 44.50 8,042,300
28/05/2020 44.00 44.25 43.00 43.00 3,250,700
27/05/2020 43.75 44.50 43.00 43.50 5,633,100
26/05/2020 43.75 44.25 42.75 43.75 6,051,300
25/05/2020 42.00 43.25 41.75 43.00 3,262,800
22/05/2020 41.75 42.25 41.00 41.50 3,246,500
21/05/2020 43.75 43.75 42.00 42.25 2,956,400
20/05/2020 42.50 43.75 42.00 43.25 5,272,100
19/05/2020 41.75 43.50 41.75 42.50 8,085,200
18/05/2020 42.25 42.25 40.75 41.25 2,529,800
15/05/2020 41.50 41.75 40.25 41.75 4,040,400
14/05/2020 40.75 41.50 40.25 41.00 2,606,600
13/05/2020 41.50 42.25 41.00 41.00 4,870,400
12/05/2020 41.25 42.25 41.25 41.75 4,153,100
11/05/2020 40.25 42.25 40.00 41.50 9,023,300
08/05/2020 40.50 41.25 40.00 40.00 5,174,100
07/05/2020 40.25 40.50 39.50 40.00 6,371,200
05/05/2020 42.50 42.50 40.25 40.75 5,822,600
30/04/2020 43.00 43.25 41.75 42.25 6,891,300
29/04/2020 42.25 43.75 42.25 42.75 4,870,500
28/04/2020 42.75 43.00 41.50 42.25 5,336,600
27/04/2020 45.50 45.50 42.50 42.75 5,890,900
24/04/2020 45.25 45.75 43.75 45.00 8,589,500
23/04/2020 44.25 45.50 43.75 45.50 8,703,300
22/04/2020 42.25 44.25 41.25 43.50 11,267,500
21/04/2020 40.00 42.75 40.00 41.50 7,111,700
20/04/2020 40.00 41.25 39.75 40.50 4,947,300
17/04/2020 39.75 40.25 39.25 40.25 6,818,600
16/04/2020 38.75 39.75 38.25 38.50 6,749,100
15/04/2020 39.00 40.00 38.50 39.00 9,530,600
14/04/2020 42.25 42.75 39.00 39.50 9,150,500
13/04/2020 41.00 42.00 40.75 41.50 5,875,200
10/04/2020 38.75 41.00 38.75 40.25 8,176,100
09/04/2020 38.00 39.00 38.00 38.75 6,099,300
08/04/2020 39.00 39.25 37.25 38.00 7,745,700
07/04/2020 39.00 40.00 38.00 39.25 9,181,600
03/04/2020 39.00 39.00 37.00 37.25 4,910,800
02/04/2020 37.25 39.50 36.75 38.50 10,396,000
01/04/2020 40.50 41.00 37.00 37.25 10,485,300
31/03/2020 39.00 41.25 38.50 40.75 13,126,300
30/03/2020 35.75 37.25 35.25 37.25 4,493,000
27/03/2020 39.00 39.00 36.25 36.50 5,737,600
26/03/2020 37.75 38.25 36.50 38.00 4,417,400
25/03/2020 36.00 39.00 34.75 37.75 8,938,600
24/03/2020 35.00 35.50 33.50 34.25 6,207,200
23/03/2020 32.00 33.25 31.50 32.50 6,079,700
20/03/2020 36.00 37.25 35.00 35.00 17,818,800
19/03/2020 30.25 35.25 30.00 35.00 11,738,600
18/03/2020 31.00 33.00 29.75 31.00 7,827,000
17/03/2020 29.75 31.50 29.25 29.50 6,209,900
16/03/2020 29.00 31.00 28.25 29.75 4,725,500
13/03/2020 27.00 33.25 27.00 31.00 10,038,700
12/03/2020 31.00 31.75 29.00 30.00 12,938,300
11/03/2020 35.75 36.50 33.25 34.25 7,786,500
10/03/2020 35.50 37.25 35.50 36.00 5,981,700
09/03/2020 35.25 37.25 35.25 35.75 6,218,400
06/03/2020 39.00 39.50 37.50 37.75 5,330,100
05/03/2020 38.75 40.25 38.50 39.75 14,591,600
04/03/2020 36.50 38.75 36.25 38.50 6,347,000
03/03/2020 36.50 37.75 36.00 37.00 5,523,300
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2020. ThaiListedCompany.com. All Rights Reserved.