IR Home /  Stock Info /  Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 01, 2020 to Jul 03, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(08/06/2020 to 19/06/2020)
36.25 36.25 33.50 34.00 3,006,100 103,592,325
Previous 4 weeks
(08/05/2020 to 05/06/2020)
30.25 37.25 29.25 36.25 10,429,800 356,672,000
Daily Historical Data
03/07/2020 35.00 35.25 34.00 34.25 324,400 11,163,775
02/07/2020 35.75 35.75 35.25 35.25 158,900 5,625,650
01/07/2020 35.25 35.50 35.00 35.50 256,900 9,070,950
30/06/2020 33.50 35.50 33.50 35.25 832,600 28,898,725
29/06/2020 32.50 33.75 32.25 33.50 278,400 9,207,700
26/06/2020 34.00 34.00 32.75 33.00 120,300 4,016,825
25/06/2020 32.00 33.75 31.50 33.75 678,000 21,964,525
24/06/2020 33.50 33.50 32.00 32.75 429,400 14,004,225
23/06/2020 33.50 33.50 33.00 33.00 49,200 1,633,250
22/06/2020 33.50 33.75 33.00 33.25 285,200 9,505,925
19/06/2020 34.00 34.00 33.50 34.00 75,000 2,536,400
18/06/2020 34.00 34.00 33.50 34.00 221,300 7,455,600
17/06/2020 33.75 34.25 33.75 34.25 48,900 1,660,575
16/06/2020 34.00 34.50 33.50 33.50 191,700 6,469,750
15/06/2020 34.00 34.25 33.50 33.50 611,700 20,695,875
12/06/2020 33.50 34.50 33.50 34.25 287,800 9,778,175
11/06/2020 34.50 35.50 34.00 34.50 530,800 18,470,450
10/06/2020 35.00 35.00 34.00 34.75 215,600 7,462,225
09/06/2020 35.50 35.75 34.00 35.25 466,000 16,300,325
08/06/2020 36.25 36.25 35.50 35.50 357,300 12,762,950
05/06/2020 37.25 37.25 35.75 36.25 661,800 23,924,150
04/06/2020 36.50 37.25 36.25 37.25 900,800 33,203,350
02/06/2020 35.75 37.25 35.25 36.00 1,089,500 39,637,175
01/06/2020 35.25 36.75 35.00 35.75 1,127,000 40,546,950
Remark : Volume from SET main board.