Stock Information


Historical price from 07 April 2020 To 03 July 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 08 June 2020 to 19 June 2020 )
0.63 0.71 0.60 0.63 54,136,400 34,970,662
Previous 4 weeks
( 08 May 2020 to 05 June 2020 )
0.66 0.68 0.57 0.62 59,786,500 36,321,346
Daily Historical Data
03 July 2020 0.59 0.61 0.59 0.61 1,768,300 1,068,442
02 July 2020 0.60 0.60 0.57 0.59 955,200 560,542
01 July 2020 0.61 0.61 0.59 0.59 1,017,800 601,496
30 June 2020 0.60 0.60 0.59 0.59 1,447,600 866,211
29 June 2020 0.60 0.61 0.58 0.61 385,800 232,752
26 June 2020 0.59 0.60 0.57 0.60 6,028,400 3,501,730
25 June 2020 0.59 0.59 0.57 0.58 5,521,500 3,208,709
24 June 2020 0.61 0.62 0.59 0.59 1,730,900 1,041,316
23 June 2020 0.61 0.62 0.61 0.61 597,700 364,794
22 June 2020 0.63 0.64 0.61 0.61 1,928,700 1,195,741
19 June 2020 0.62 0.63 0.61 0.63 859,200 532,085
18 June 2020 0.65 0.67 0.61 0.62 8,946,000 5,597,120
17 June 2020 0.61 0.65 0.61 0.65 4,960,800 3,127,209
16 June 2020 0.61 0.63 0.60 0.62 1,115,400 685,979
15 June 2020 0.62 0.62 0.60 0.60 2,193,700 1,331,258
12 June 2020 0.61 0.62 0.60 0.61 3,116,800 1,891,528
11 June 2020 0.64 0.65 0.62 0.63 4,310,200 2,722,111
10 June 2020 0.69 0.71 0.64 0.65 10,565,000 6,946,784
09 June 2020 0.64 0.71 0.64 0.69 15,566,000 10,552,518
08 June 2020 0.63 0.65 0.62 0.62 2,503,300 1,584,070
05 June 2020 0.64 0.64 0.62 0.62 2,506,800 1,569,082
04 June 2020 0.60 0.67 0.59 0.63 12,659,600 7,946,776
02 June 2020 0.58 0.61 0.58 0.59 2,932,800 1,747,191
01 June 2020 0.58 0.60 0.58 0.58 3,608,500 2,105,036
29 May 2020 0.60 0.60 0.57 0.57 3,356,600 1,959,624
28 May 2020 0.60 0.61 0.58 0.61 8,693,300 5,142,144
27 May 2020 0.60 0.60 0.59 0.60 2,193,500 1,304,251
26 May 2020 0.60 0.61 0.59 0.60 2,996,700 1,791,647
25 May 2020 0.59 0.60 0.58 0.59 683,100 400,677
22 May 2020 0.60 0.60 0.58 0.59 2,245,100 1,307,054
21 May 2020 0.61 0.61 0.59 0.59 1,265,000 761,461
20 May 2020 0.61 0.62 0.60 0.61 638,700 388,531
19 May 2020 0.61 0.62 0.59 0.62 1,550,500 938,625
18 May 2020 0.60 0.61 0.60 0.61 96,500 58,264
15 May 2020 0.60 0.61 0.58 0.60 1,869,000 1,117,016
14 May 2020 0.60 0.61 0.58 0.59 3,556,400 2,092,441
13 May 2020 0.64 0.65 0.61 0.62 4,252,700 2,645,353
12 May 2020 0.67 0.67 0.64 0.65 1,948,000 1,257,921
11 May 2020 0.65 0.67 0.64 0.67 1,593,400 1,047,710
08 May 2020 0.66 0.68 0.64 0.65 1,140,300 740,542
07 May 2020 0.69 0.70 0.66 0.66 891,900 599,419
05 May 2020 0.71 0.71 0.69 0.70 1,115,200 775,956
30 April 2020 0.74 0.74 0.71 0.73 419,100 304,895
29 April 2020 0.72 0.73 0.71 0.72 441,000 320,258
28 April 2020 0.74 0.74 0.70 0.71 1,101,200 779,262
27 April 2020 0.70 0.72 0.68 0.72 1,631,300 1,147,476
24 April 2020 0.70 0.74 0.69 0.70 2,459,900 1,748,405
23 April 2020 0.70 0.71 0.69 0.70 1,285,200 893,788
22 April 2020 0.70 0.71 0.69 0.70 1,398,000 975,888
21 April 2020 0.67 0.70 0.65 0.70 1,570,400 1,068,559
20 April 2020 0.67 0.69 0.61 0.68 5,282,900 3,497,360
17 April 2020 0.59 0.67 0.59 0.67 15,537,900 10,306,835
16 April 2020 0.59 0.60 0.58 0.59 153,600 90,037
15 April 2020 0.59 0.60 0.59 0.60 538,300 320,158
14 April 2020 0.59 0.59 0.58 0.59 290,800 171,571
13 April 2020 0.60 0.60 0.59 0.59 1,167,600 690,078
10 April 2020 0.60 0.64 0.59 0.60 768,100 469,862
09 April 2020 0.59 0.61 0.59 0.60 452,100 270,360
08 April 2020 0.60 0.60 0.59 0.60 548,700 328,183
07 April 2020 0.58 0.61 0.57 0.61 8,090,500 4,780,246