Filter Dates:

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.