Filter Dates:

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.