EN ไทย

Stock Information

Stock Quotes

Historical Price

Investment Calculator

Historical price from Jan 08, 2020 to Apr 01, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(05/03/2020 to 18/03/2020)		 0.68 0.71 0.40 0.51 10,516,100
Previous 4 weeks
(05/02/2020 to 04/03/2020)		 0.84 0.88 0.64 0.67 13,611,800
Daily Historical Data
01/04/2020 0.45 0.49 0.45 0.48 2,952,900
31/03/2020 0.46 0.46 0.44 0.45 437,600
30/03/2020 0.47 0.47 0.43 0.46 1,227,600
27/03/2020 0.47 0.47 0.46 0.47 1,170,400
26/03/2020 0.47 0.47 0.45 0.47 202,800
25/03/2020 0.48 0.50 0.43 0.47 988,500
24/03/2020 0.48 0.48 0.43 0.48 1,005,200
23/03/2020 0.51 0.51 0.46 0.48 454,400
20/03/2020 0.51 0.52 0.50 0.51 1,305,600
19/03/2020 0.51 0.51 0.49 0.50 538,200
18/03/2020 0.54 0.54 0.50 0.51 517,800
17/03/2020 0.51 0.54 0.48 0.54 1,633,400
16/03/2020 0.54 0.54 0.40 0.54 2,821,800
13/03/2020 0.55 0.55 0.44 0.54 1,638,400
12/03/2020 0.61 0.62 0.50 0.55 1,160,500
11/03/2020 0.64 0.64 0.61 0.62 683,500
10/03/2020 0.65 0.66 0.64 0.64 566,200
09/03/2020 0.65 0.66 0.63 0.65 465,600
06/03/2020 0.69 0.69 0.63 0.67 780,300
05/03/2020 0.68 0.71 0.68 0.69 248,600
04/03/2020 0.67 0.67 0.66 0.67 272,300
03/03/2020 0.67 0.67 0.66 0.66 875,200
02/03/2020 0.67 0.69 0.64 0.67 1,289,800
28/02/2020 0.66 0.68 0.64 0.68 1,122,600
27/02/2020 0.65 0.70 0.65 0.69 547,100
26/02/2020 0.70 0.71 0.65 0.68 1,765,500
25/02/2020 0.74 0.74 0.73 0.73 501,000
24/02/2020 0.80 0.80 0.73 0.73 1,460,400
21/02/2020 0.80 0.81 0.79 0.80 758,800
20/02/2020 0.82 0.82 0.80 0.81 237,400
19/02/2020 0.82 0.82 0.81 0.81 188,600
18/02/2020 0.83 0.83 0.81 0.82 365,300
17/02/2020 0.84 0.84 0.82 0.83 523,200
14/02/2020 0.83 0.84 0.83 0.83 330,200
13/02/2020 0.84 0.86 0.84 0.84 621,800
12/02/2020 0.86 0.86 0.85 0.85 374,400
11/02/2020 0.86 0.86 0.85 0.86 415,400
07/02/2020 0.87 0.88 0.85 0.86 660,400
06/02/2020 0.87 0.88 0.87 0.88 189,200
05/02/2020 0.84 0.88 0.83 0.87 1,113,200
04/02/2020 0.83 0.84 0.83 0.84 1,312,200
03/02/2020 0.85 0.85 0.83 0.84 1,740,300
31/01/2020 0.87 0.87 0.85 0.86 626,100
30/01/2020 0.87 0.87 0.86 0.87 169,000
29/01/2020 0.88 0.89 0.86 0.88 1,138,100
28/01/2020 0.88 0.89 0.88 0.88 849,900
27/01/2020 0.90 0.90 0.88 0.89 231,100
24/01/2020 0.91 0.91 0.90 0.90 95,900
23/01/2020 0.91 0.91 0.89 0.91 811,100
22/01/2020 0.95 0.95 0.90 0.91 1,930,300
21/01/2020 0.95 0.96 0.95 0.95 314,500
20/01/2020 0.96 0.97 0.96 0.96 278,200
17/01/2020 0.96 0.97 0.96 0.96 106,300
16/01/2020 0.97 0.98 0.96 0.96 443,400
15/01/2020 0.96 0.97 0.96 0.96 293,800
14/01/2020 0.97 0.98 0.96 0.97 45,400
13/01/2020 0.97 0.97 0.96 0.97 138,900
10/01/2020 0.96 0.97 0.96 0.96 387,000
09/01/2020 0.97 0.98 0.96 0.96 349,100
08/01/2020 0.98 0.98 0.96 0.97 444,800
Remark : Volume from SET main board.