Filter Dates :
To
Historical price from 21 Jan 2021 To 22 Apr 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 22 Mar 2021 To 02 Apr 2021 )
4.32 7.25 4.30 5.45 26,532,100 158,141,303
Previous 4 weeks
( 19 Feb 2021 To 19 Mar 2021 )
3.74 4.46 3.50 4.26 10,717,800 42,948,602
Daily Historical Data
22 Apr 2021 5.45 5.75 5.40 5.70 749,700 4,166,685
21 Apr 2021 5.35 5.55 5.25 5.35 551,300 2,963,055
20 Apr 2021 5.55 5.55 5.25 5.25 378,200 2,022,055
19 Apr 2021 5.30 5.55 5.20 5.55 211,400 1,132,760
16 Apr 2021 5.10 5.25 5.05 5.25 194,900 1,002,645
12 Apr 2021 5.25 5.25 4.98 5.05 254,700 1,293,522
09 Apr 2021 5.50 5.55 5.20 5.25 405,500 2,156,205
08 Apr 2021 4.94 5.45 4.94 5.45 529,000 2,760,031
07 Apr 2021 5.05 5.10 4.96 5.00 393,400 1,972,492
05 Apr 2021 5.50 5.50 5.15 5.25 580,100 3,031,680
02 Apr 2021 5.70 5.70 5.35 5.45 390,000 2,131,860
01 Apr 2021 5.50 5.60 5.40 5.45 444,600 2,441,110
31 Mar 2021 5.75 5.75 5.50 5.50 896,700 5,061,870
30 Mar 2021 5.95 5.95 5.50 5.60 2,374,900 13,398,780
29 Mar 2021 5.95 6.10 5.85 5.85 821,900 4,926,970
26 Mar 2021 6.25 6.35 5.80 5.80 3,228,600 19,572,615
25 Mar 2021 5.90 7.25 5.90 6.40 10,479,000 69,275,870
24 Mar 2021 4.54 5.90 4.50 5.90 5,656,000 31,311,516
23 Mar 2021 4.56 4.64 4.52 4.54 658,800 3,012,454
22 Mar 2021 4.32 4.52 4.30 4.52 1,581,600 7,008,258
19 Mar 2021 4.22 4.30 4.18 4.26 937,300 3,965,510
18 Mar 2021 4.12 4.46 4.12 4.22 4,546,200 19,390,420
17 Mar 2021 3.74 3.86 3.68 3.84 533,600 2,020,238
16 Mar 2021 3.62 3.72 3.58 3.68 398,300 1,453,646
15 Mar 2021 3.66 3.66 3.60 3.66 13,200 48,290
12 Mar 2021 3.60 3.64 3.56 3.64 122,100 440,426
11 Mar 2021 3.70 3.70 3.58 3.60 119,500 432,874
10 Mar 2021 3.50 3.66 3.50 3.66 208,300 743,676
09 Mar 2021 3.64 3.64 3.50 3.58 132,300 470,522
08 Mar 2021 3.58 3.64 3.58 3.62 44,500 160,668
05 Mar 2021 3.50 3.64 3.50 3.58 191,500 679,650
04 Mar 2021 3.60 3.62 3.54 3.54 229,600 817,488
03 Mar 2021 3.62 3.78 3.62 3.62 130,700 480,686
02 Mar 2021 3.66 3.66 3.56 3.62 481,100 1,739,486
01 Mar 2021 3.76 3.76 3.68 3.68 199,800 739,718
25 Feb 2021 3.84 3.84 3.70 3.76 96,700 361,316
24 Feb 2021 3.96 3.96 3.66 3.72 430,900 1,635,066
23 Feb 2021 3.86 4.00 3.84 3.88 1,467,700 5,741,674
22 Feb 2021 3.70 3.80 3.70 3.76 240,900 907,052
19 Feb 2021 3.74 3.74 3.68 3.72 193,600 720,196
18 Feb 2021 3.70 3.70 3.60 3.66 109,000 396,276
17 Feb 2021 3.70 3.70 3.60 3.70 142,100 517,186
16 Feb 2021 3.68 3.68 3.10 3.58 215,200 765,856
15 Feb 2021 3.76 3.76 3.66 3.70 290,600 1,074,592
11 Feb 2021 3.82 3.82 3.76 3.76 45,100 171,378
10 Feb 2021 3.84 3.84 3.74 3.80 222,200 840,792
09 Feb 2021 3.84 3.86 3.80 3.84 104,200 398,600
08 Feb 2021 3.80 3.86 3.78 3.84 344,900 1,320,412
05 Feb 2021 3.80 3.80 3.70 3.78 259,600 980,302
04 Feb 2021 3.76 3.80 3.72 3.80 98,400 370,382
03 Feb 2021 3.78 3.80 3.74 3.74 73,600 277,292
02 Feb 2021 3.66 3.80 3.66 3.78 194,600 728,052
01 Feb 2021 3.60 3.66 3.58 3.60 76,300 275,618
29 Jan 2021 3.68 3.70 3.46 3.68 250,500 889,988
28 Jan 2021 3.70 3.74 3.64 3.70 109,200 401,208
27 Jan 2021 3.72 3.74 3.68 3.72 90,200 332,900
26 Jan 2021 3.80 3.80 3.62 3.72 280,700 1,029,844
25 Jan 2021 3.72 3.80 3.66 3.72 81,700 302,346
22 Jan 2021 3.82 3.90 3.74 3.76 280,600 1,062,120
21 Jan 2021 3.84 3.90 3.84 3.86 106,600 410,252

Remark : Volume from SET main board.