Historical price from 27 Apr 2021 To 23 Jul 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
( 28 June 2021 To 09 July 2021 ) |
3.28 | 3.42 | 2.94 | 3.06 | 70,885,700 | 227,079,938 |
| Previous 4 weeks
( 28 May 2021 To 25 June 2021 ) |
3.26 | 3.80 | 3.16 | 3.32 | 514,747,400 | 1,790,792,174 |
| Daily Historical Data | ||||||
| 23 July 2021 | 3.36 | 3.36 | 3.30 | 3.34 | 4,153,400 | 13,855,466 |
| 22 July 2021 | 3.40 | 3.44 | 3.36 | 3.36 | 7,216,100 | 24,594,088 |
| 21 July 2021 | 3.36 | 3.40 | 3.30 | 3.40 | 9,512,600 | 31,916,428 |
| 20 July 2021 | 3.34 | 3.40 | 3.26 | 3.34 | 18,012,500 | 59,948,112 |
| 19 July 2021 | 3.30 | 3.42 | 3.24 | 3.36 | 23,679,200 | 78,768,148 |
| 16 July 2021 | 3.26 | 3.36 | 3.26 | 3.34 | 16,230,700 | 53,939,470 |
| 15 July 2021 | 3.22 | 3.28 | 3.22 | 3.24 | 4,918,500 | 15,967,010 |
| 14 July 2021 | 3.26 | 3.26 | 3.16 | 3.22 | 4,711,100 | 15,077,734 |
| 13 July 2021 | 3.08 | 3.28 | 3.08 | 3.28 | 11,740,500 | 37,308,252 |
| 12 July 2021 | 3.04 | 3.08 | 3.04 | 3.06 | 3,404,500 | 10,416,164 |
| 09 July 2021 | 2.98 | 3.08 | 2.94 | 3.06 | 11,749,000 | 35,473,054 |
| 08 July 2021 | 3.20 | 3.22 | 3.02 | 3.04 | 17,640,900 | 54,441,032 |
| 07 July 2021 | 3.32 | 3.32 | 3.22 | 3.24 | 3,245,600 | 10,557,156 |
| 06 July 2021 | 3.22 | 3.32 | 3.20 | 3.32 | 3,270,800 | 10,691,184 |
| 05 July 2021 | 3.26 | 3.26 | 3.20 | 3.22 | 4,089,000 | 13,189,476 |
| 02 July 2021 | 3.36 | 3.38 | 3.26 | 3.28 | 7,780,300 | 25,646,868 |
| 01 July 2021 | 3.38 | 3.38 | 3.32 | 3.38 | 3,532,400 | 11,856,338 |
| 30 June 2021 | 3.38 | 3.42 | 3.32 | 3.36 | 7,242,800 | 24,512,962 |
| 29 June 2021 | 3.34 | 3.38 | 3.32 | 3.38 | 4,095,900 | 13,732,258 |
| 28 June 2021 | 3.28 | 3.36 | 3.20 | 3.36 | 8,239,000 | 26,979,610 |
| 25 June 2021 | 3.42 | 3.42 | 3.28 | 3.32 | 9,935,400 | 33,119,170 |
| 24 June 2021 | 3.42 | 3.44 | 3.34 | 3.40 | 18,852,500 | 63,760,274 |
| 23 June 2021 | 3.58 | 3.60 | 3.46 | 3.46 | 15,313,900 | 54,038,780 |
| 22 June 2021 | 3.56 | 3.62 | 3.50 | 3.54 | 24,637,400 | 87,796,732 |
| 21 June 2021 | 3.46 | 3.52 | 3.42 | 3.52 | 10,070,800 | 34,967,612 |
| 18 June 2021 | 3.52 | 3.54 | 3.44 | 3.52 | 16,155,600 | 56,347,266 |
| 17 June 2021 | 3.54 | 3.68 | 3.48 | 3.52 | 37,649,800 | 135,125,688 |
| 16 June 2021 | 3.54 | 3.58 | 3.48 | 3.52 | 10,014,500 | 35,397,678 |
| 15 June 2021 | 3.52 | 3.56 | 3.48 | 3.50 | 9,661,000 | 33,942,914 |
| 14 June 2021 | 3.70 | 3.70 | 3.50 | 3.56 | 23,205,100 | 82,589,786 |
| 11 June 2021 | 3.76 | 3.80 | 3.66 | 3.68 | 20,034,300 | 74,486,972 |
| 10 June 2021 | 3.68 | 3.76 | 3.68 | 3.74 | 19,878,100 | 73,971,702 |
| 09 June 2021 | 3.58 | 3.74 | 3.58 | 3.66 | 49,598,700 | 182,091,394 |
| 08 June 2021 | 3.44 | 3.62 | 3.38 | 3.56 | 59,124,600 | 208,687,554 |
| 07 June 2021 | 3.30 | 3.50 | 3.30 | 3.48 | 95,646,700 | 326,759,650 |
| 04 June 2021 | 3.22 | 3.30 | 3.20 | 3.24 | 13,475,300 | 43,750,358 |
| 02 June 2021 | 3.24 | 3.34 | 3.22 | 3.22 | 35,064,800 | 114,930,402 |
| 01 June 2021 | 3.18 | 3.26 | 3.18 | 3.22 | 18,479,200 | 59,359,950 |
| 31 May 2021 | 3.18 | 3.24 | 3.16 | 3.20 | 8,243,200 | 26,437,930 |
| 28 May 2021 | 3.26 | 3.26 | 3.16 | 3.18 | 19,706,500 | 63,230,362 |
| 27 May 2021 | 3.24 | 3.32 | 3.20 | 3.24 | 19,821,400 | 64,922,442 |
| 25 May 2021 | 3.24 | 3.26 | 3.20 | 3.22 | 9,171,000 | 29,636,882 |
| 24 May 2021 | 3.28 | 3.32 | 3.20 | 3.20 | 41,789,300 | 136,617,504 |
| 21 May 2021 | 3.12 | 3.26 | 3.12 | 3.24 | 55,337,100 | 177,177,360 |
| 20 May 2021 | 3.14 | 3.14 | 3.06 | 3.06 | 8,065,400 | 24,984,832 |
| 19 May 2021 | 3.12 | 3.14 | 3.08 | 3.10 | 8,616,400 | 26,793,430 |
| 18 May 2021 | 3.00 | 3.14 | 2.98 | 3.12 | 22,767,600 | 70,366,074 |
| 17 May 2021 | 2.90 | 2.98 | 2.88 | 2.96 | 3,865,800 | 11,342,848 |
| 14 May 2021 | 2.94 | 2.98 | 2.90 | 2.94 | 6,546,300 | 19,233,434 |
| 13 May 2021 | 2.96 | 3.00 | 2.82 | 2.96 | 17,102,400 | 49,991,512 |
| 12 May 2021 | 3.02 | 3.04 | 2.98 | 3.00 | 7,367,700 | 22,159,128 |
| 11 May 2021 | 3.10 | 3.12 | 3.00 | 3.04 | 9,003,000 | 27,517,634 |
| 10 May 2021 | 3.20 | 3.20 | 3.08 | 3.12 | 10,166,300 | 31,862,700 |
| 07 May 2021 | 2.98 | 3.20 | 2.98 | 3.16 | 32,235,300 | 100,112,726 |
| 06 May 2021 | 2.94 | 2.98 | 2.94 | 2.98 | 4,680,600 | 13,889,378 |
| 05 May 2021 | 3.00 | 3.00 | 2.92 | 2.98 | 11,213,300 | 33,136,072 |
| 30 April 2021 | 3.02 | 3.04 | 3.00 | 3.02 | 2,756,000 | 8,323,030 |
| 29 April 2021 | 3.04 | 3.06 | 3.02 | 3.02 | 4,887,500 | 14,883,658 |
| 28 April 2021 | 3.04 | 3.06 | 3.00 | 3.04 | 5,461,000 | 16,535,270 |
| 27 April 2021 | 3.04 | 3.06 | 3.00 | 3.04 | 8,320,500 | 25,225,418 |
Remark : Volume from SET main board.