Historical price from 11 Feb 2021 To 17 May 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
( 16 April 2021 To 29 April 2021 ) |
2.86 | 3.14 | 2.80 | 3.02 | 107,595,900 | 323,991,814 |
| Previous 4 weeks
( 15 March 2021 To 12 April 2021 ) |
3.12 | 3.44 | 2.86 | 2.88 | 263,307,500 | 840,555,128 |
| Daily Historical Data | ||||||
| 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 |
| 26 April 2021 | 2.94 | 3.04 | 2.94 | 3.04 | 6,832,200 | 20,517,076 |
| 23 April 2021 | 3.00 | 3.00 | 2.94 | 3.00 | 8,615,400 | 25,684,456 |
| 22 April 2021 | 3.02 | 3.04 | 3.00 | 3.02 | 8,844,600 | 26,678,792 |
| 21 April 2021 | 3.08 | 3.08 | 2.98 | 3.02 | 19,724,400 | 59,276,786 |
| 20 April 2021 | 3.10 | 3.14 | 3.06 | 3.06 | 6,154,000 | 19,061,328 |
| 19 April 2021 | 3.00 | 3.14 | 3.00 | 3.14 | 15,702,200 | 48,381,140 |
| 16 April 2021 | 2.86 | 3.04 | 2.80 | 3.02 | 23,054,100 | 67,747,890 |
| 12 April 2021 | 2.98 | 2.98 | 2.86 | 2.88 | 15,204,500 | 44,102,872 |
| 09 April 2021 | 3.02 | 3.08 | 2.96 | 3.00 | 21,131,400 | 63,740,238 |
| 08 April 2021 | 3.04 | 3.04 | 2.96 | 3.00 | 9,561,100 | 28,664,368 |
| 07 April 2021 | 3.06 | 3.06 | 2.98 | 3.00 | 22,913,400 | 69,239,022 |
| 05 April 2021 | 3.30 | 3.30 | 3.06 | 3.12 | 23,319,000 | 73,469,998 |
| 02 April 2021 | 3.36 | 3.36 | 3.26 | 3.28 | 12,235,500 | 40,348,884 |
| 01 April 2021 | 3.34 | 3.36 | 3.30 | 3.34 | 6,033,600 | 20,099,104 |
| 31 March 2021 | 3.36 | 3.38 | 3.32 | 3.32 | 8,740,200 | 29,255,626 |
| 30 March 2021 | 3.40 | 3.44 | 3.36 | 3.38 | 14,248,800 | 48,444,816 |
| 29 March 2021 | 3.26 | 3.44 | 3.24 | 3.34 | 27,235,500 | 91,314,602 |
| 26 March 2021 | 3.26 | 3.30 | 3.22 | 3.22 | 13,284,800 | 43,240,416 |
| 25 March 2021 | 3.22 | 3.26 | 3.22 | 3.24 | 5,878,100 | 19,029,876 |
| 24 March 2021 | 3.24 | 3.28 | 3.18 | 3.24 | 6,909,400 | 22,321,676 |
| 23 March 2021 | 3.32 | 3.32 | 3.24 | 3.26 | 5,196,400 | 16,966,702 |
| 22 March 2021 | 3.32 | 3.32 | 3.26 | 3.28 | 6,753,100 | 22,135,182 |
| 19 March 2021 | 3.24 | 3.32 | 3.24 | 3.32 | 7,009,500 | 22,893,334 |
| 18 March 2021 | 3.30 | 3.34 | 3.26 | 3.28 | 8,606,300 | 28,358,208 |
| 17 March 2021 | 3.18 | 3.30 | 3.14 | 3.26 | 29,049,900 | 94,154,158 |
| 16 March 2021 | 3.14 | 3.18 | 3.12 | 3.18 | 9,810,000 | 30,956,946 |
| 15 March 2021 | 3.12 | 3.14 | 3.10 | 3.12 | 10,187,000 | 31,819,100 |
| 12 March 2021 | 3.16 | 3.20 | 3.12 | 3.16 | 13,440,400 | 42,539,170 |
| 11 March 2021 | 3.18 | 3.24 | 3.12 | 3.12 | 26,666,900 | 84,648,876 |
| 10 March 2021 | 3.08 | 3.12 | 3.08 | 3.10 | 9,573,400 | 29,628,752 |
| 09 March 2021 | 3.10 | 3.14 | 3.06 | 3.10 | 12,551,200 | 38,754,806 |
| 08 March 2021 | 3.14 | 3.18 | 3.06 | 3.08 | 20,514,700 | 63,928,538 |
| 05 March 2021 | 3.06 | 3.14 | 3.04 | 3.10 | 13,911,600 | 43,219,302 |
| 04 March 2021 | 3.08 | 3.10 | 3.06 | 3.06 | 6,974,300 | 21,421,870 |
| 03 March 2021 | 3.14 | 3.16 | 3.04 | 3.06 | 14,337,100 | 44,323,750 |
| 02 March 2021 | 3.10 | 3.18 | 3.06 | 3.08 | 18,829,600 | 58,604,338 |
| 01 March 2021 | 2.98 | 3.12 | 2.96 | 3.12 | 29,138,900 | 89,496,754 |
| 25 February 2021 | 3.02 | 3.08 | 2.98 | 3.00 | 31,604,200 | 96,056,622 |
| 24 February 2021 | 3.00 | 3.02 | 2.90 | 2.94 | 28,802,000 | 85,334,910 |
| 23 February 2021 | 2.82 | 3.04 | 2.80 | 3.02 | 69,556,800 | 203,714,254 |
| 22 February 2021 | 2.80 | 2.86 | 2.78 | 2.82 | 15,724,900 | 44,213,124 |
| 19 February 2021 | 2.82 | 2.82 | 2.72 | 2.78 | 17,333,200 | 47,949,448 |
| 18 February 2021 | 2.82 | 2.88 | 2.78 | 2.82 | 18,859,200 | 53,453,568 |
| 17 February 2021 | 2.80 | 2.84 | 2.74 | 2.78 | 40,952,700 | 114,358,934 |
| 16 February 2021 | 2.56 | 2.76 | 2.56 | 2.74 | 41,210,200 | 111,550,580 |
| 15 February 2021 | 2.60 | 2.62 | 2.54 | 2.54 | 6,632,600 | 17,038,378 |
| 11 February 2021 | 2.60 | 2.64 | 2.56 | 2.60 | 5,077,000 | 13,187,424 |
Remark : Volume from SET main board.