Historical price from 27 Apr 2021 To 23 Jul 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 28 Jun 2021 To 09 Jul 2021 ) |
6.80 | 7.15 | 6.05 | 6.50 | 9,663,200 | 65,378,670 |
| Previous 4 weeks ( 28 May 2021 To 25 Jun 2021 ) |
7.70 | 8.15 | 6.70 | 6.85 | 32,145,000 | 240,530,860 |
| Daily Historical Data | ||||||
| 23 Jul 2021 | 6.80 | 6.85 | 6.75 | 6.75 | 709,100 | 4,829,935 |
| 22 Jul 2021 | 7.15 | 7.15 | 6.75 | 6.80 | 3,805,700 | 26,595,945 |
| 21 Jul 2021 | 6.50 | 7.10 | 6.50 | 7.05 | 6,763,000 | 46,625,995 |
| 20 Jul 2021 | 6.45 | 6.50 | 6.30 | 6.30 | 267,000 | 1,704,080 |
| 19 Jul 2021 | 6.50 | 6.60 | 6.45 | 6.45 | 148,600 | 967,225 |
| 16 Jul 2021 | 6.65 | 6.70 | 6.55 | 6.60 | 327,300 | 2,156,500 |
| 15 Jul 2021 | 6.60 | 6.70 | 6.55 | 6.55 | 519,800 | 3,441,130 |
| 14 Jul 2021 | 6.55 | 6.55 | 6.35 | 6.50 | 95,700 | 616,780 |
| 13 Jul 2021 | 6.35 | 6.40 | 6.30 | 6.35 | 178,200 | 1,135,445 |
| 12 Jul 2021 | 6.55 | 6.55 | 6.30 | 6.30 | 168,700 | 1,082,995 |
| 09 Jul 2021 | 6.15 | 6.50 | 6.05 | 6.50 | 617,300 | 3,865,775 |
| 08 Jul 2021 | 6.50 | 6.50 | 6.20 | 6.20 | 1,385,800 | 8,784,715 |
| 07 Jul 2021 | 6.85 | 6.90 | 6.55 | 6.60 | 1,278,600 | 8,532,925 |
| 06 Jul 2021 | 6.90 | 7.00 | 6.80 | 6.90 | 790,700 | 5,441,175 |
| 05 Jul 2021 | 6.90 | 7.00 | 6.80 | 6.80 | 591,800 | 4,086,305 |
| 02 Jul 2021 | 7.05 | 7.10 | 6.85 | 6.85 | 960,300 | 6,669,855 |
| 01 Jul 2021 | 7.00 | 7.10 | 6.95 | 7.00 | 677,200 | 4,727,225 |
| 30 Jun 2021 | 6.95 | 7.05 | 6.85 | 6.85 | 1,326,800 | 9,197,990 |
| 29 Jun 2021 | 7.10 | 7.10 | 6.80 | 6.90 | 1,420,800 | 9,820,335 |
| 28 Jun 2021 | 6.80 | 7.15 | 6.75 | 7.10 | 613,900 | 4,252,370 |
| 25 Jun 2021 | 7.05 | 7.10 | 6.85 | 6.85 | 678,200 | 4,717,115 |
| 24 Jun 2021 | 7.00 | 7.05 | 6.70 | 7.00 | 1,683,100 | 11,653,855 |
| 23 Jun 2021 | 7.25 | 7.30 | 7.00 | 7.00 | 907,100 | 6,434,940 |
| 22 Jun 2021 | 7.20 | 7.35 | 7.20 | 7.25 | 474,600 | 3,458,500 |
| 21 Jun 2021 | 7.05 | 7.30 | 6.90 | 7.10 | 823,900 | 5,831,550 |
| 18 Jun 2021 | 7.35 | 7.40 | 7.15 | 7.20 | 841,300 | 6,116,405 |
| 17 Jun 2021 | 7.25 | 7.30 | 6.90 | 7.30 | 2,673,800 | 19,172,340 |
| 16 Jun 2021 | 7.40 | 7.45 | 7.20 | 7.25 | 649,000 | 4,734,970 |
| 15 Jun 2021 | 7.30 | 7.40 | 7.25 | 7.35 | 808,100 | 5,922,635 |
| 14 Jun 2021 | 7.55 | 7.55 | 7.25 | 7.30 | 1,662,200 | 12,207,895 |
| 11 Jun 2021 | 7.75 | 7.75 | 7.35 | 7.55 | 2,915,800 | 21,919,150 |
| 10 Jun 2021 | 8.15 | 8.15 | 7.75 | 7.80 | 1,854,200 | 14,713,035 |
| 09 Jun 2021 | 7.55 | 8.15 | 7.40 | 8.00 | 5,225,300 | 40,750,750 |
| 08 Jun 2021 | 7.55 | 7.60 | 7.50 | 7.50 | 808,000 | 6,087,445 |
| 07 Jun 2021 | 7.60 | 7.65 | 7.55 | 7.60 | 838,200 | 6,369,185 |
| 04 Jun 2021 | 7.60 | 7.65 | 7.50 | 7.55 | 924,800 | 6,997,605 |
| 02 Jun 2021 | 7.75 | 7.75 | 7.55 | 7.55 | 1,115,700 | 8,470,995 |
| 01 Jun 2021 | 7.55 | 7.65 | 7.45 | 7.65 | 1,904,600 | 14,419,955 |
| 31 May 2021 | 7.65 | 7.65 | 7.35 | 7.45 | 2,323,300 | 17,313,400 |
| 28 May 2021 | 7.70 | 7.80 | 7.55 | 7.60 | 3,033,800 | 23,239,135 |
| 27 May 2021 | 7.55 | 7.70 | 7.50 | 7.55 | 1,248,700 | 9,453,245 |
| 25 May 2021 | 7.30 | 7.70 | 7.30 | 7.50 | 4,788,500 | 35,946,335 |
| 24 May 2021 | 7.30 | 7.40 | 7.20 | 7.35 | 2,719,900 | 19,866,610 |
| 21 May 2021 | 7.30 | 7.40 | 7.15 | 7.15 | 2,589,000 | 18,814,790 |
| 20 May 2021 | 7.45 | 7.65 | 7.15 | 7.20 | 5,293,700 | 38,966,040 |
| 19 May 2021 | 6.85 | 7.40 | 6.80 | 7.40 | 5,066,000 | 36,531,615 |
| 18 May 2021 | 6.75 | 6.90 | 6.70 | 6.80 | 666,600 | 4,527,775 |
| 17 May 2021 | 7.15 | 7.15 | 6.00 | 6.85 | 1,791,000 | 12,322,960 |
| 14 May 2021 | 7.05 | 7.20 | 6.65 | 7.20 | 2,281,200 | 16,011,470 |
| 13 May 2021 | 7.20 | 7.25 | 6.65 | 7.00 | 2,985,100 | 20,934,135 |
| 12 May 2021 | 7.25 | 7.45 | 7.25 | 7.40 | 4,503,800 | 33,188,080 |
| 11 May 2021 | 7.00 | 7.25 | 7.00 | 7.25 | 5,535,900 | 39,520,545 |
| 10 May 2021 | 6.75 | 7.00 | 6.70 | 6.90 | 1,640,300 | 11,223,025 |
| 07 May 2021 | 7.00 | 7.20 | 6.75 | 7.00 | 4,534,100 | 31,645,080 |
| 06 May 2021 | 6.40 | 6.80 | 6.40 | 6.80 | 5,907,400 | 38,982,000 |
| 05 May 2021 | 6.15 | 6.45 | 6.15 | 6.25 | 1,339,500 | 8,442,145 |
| 30 Apr 2021 | 6.40 | 6.40 | 6.20 | 6.20 | 605,500 | 3,813,015 |
| 29 Apr 2021 | 6.35 | 6.35 | 6.15 | 6.25 | 1,290,900 | 8,018,200 |
| 28 Apr 2021 | 6.40 | 6.50 | 6.15 | 6.30 | 3,407,700 | 21,726,190 |
| 27 Apr 2021 | 6.30 | 6.45 | 5.80 | 6.05 | 4,392,100 | 27,319,330 |
Remark : Volume from SET main board.