Filter Dates:
To
Historical price from 21 Jan 2021 To 22 Apr 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 22 Mar 2021 To 02 Apr 2021 )		 10.30 10.30 10.10 10.20 2,295,300 23,524,850
Previous 4 weeks
( 19 Feb 2021 To 19 Mar 2021 )		 10.50 10.60 9.95 10.30 2,799,600 28,361,825
Daily Historical Data
22 Apr 2021 10.00 10.10 9.95 10.10 97,800 978,055
21 Apr 2021 10.00 10.10 10.00 10.10 112,700 1,127,110
20 Apr 2021 10.00 10.10 10.00 10.10 17,200 172,220
19 Apr 2021 10.00 10.10 10.00 10.00 624,800 6,258,760
16 Apr 2021 10.00 10.10 10.00 10.10 179,600 1,796,890
12 Apr 2021 10.10 10.20 10.10 10.10 362,600 3,662,280
09 Apr 2021 10.10 10.10 10.10 10.10 192,500 1,944,250
08 Apr 2021 10.20 10.20 10.10 10.20 95,000 959,730
07 Apr 2021 10.20 10.20 10.10 10.10 241,300 2,452,160
05 Apr 2021 10.20 10.20 10.10 10.20 276,500 2,820,210
02 Apr 2021 10.20 10.20 10.10 10.20 89,000 907,780
01 Apr 2021 10.30 10.30 10.20 10.30 491,700 5,016,810
31 Mar 2021 10.30 10.30 10.20 10.30 375,900 3,865,150
30 Mar 2021 10.30 10.30 10.20 10.30 258,000 2,657,230
29 Mar 2021 10.30 10.30 10.20 10.30 192,800 1,985,650
26 Mar 2021 10.20 10.30 10.20 10.20 395,800 4,056,440
25 Mar 2021 10.20 10.30 10.20 10.20 138,100 1,408,920
24 Mar 2021 10.30 10.30 10.20 10.30 226,900 2,317,750
23 Mar 2021 10.30 10.30 10.30 10.30 55,800 574,740
22 Mar 2021 10.30 10.30 10.20 10.30 71,300 734,380
19 Mar 2021 10.30 10.30 10.20 10.30 19,600 201,580
18 Mar 2021 10.30 10.30 10.20 10.30 34,200 349,760
17 Mar 2021 10.40 10.40 10.30 10.30 28,400 292,800
16 Mar 2021 10.30 10.40 10.30 10.30 21,000 216,310
15 Mar 2021 10.30 10.40 10.30 10.30 33,200 342,070
12 Mar 2021 10.50 10.50 10.30 10.30 70,800 732,120
11 Mar 2021 10.10 10.50 10.10 10.50 304,100 3,110,030
10 Mar 2021 10.10 10.20 10.10 10.10 525,500 5,308,810
09 Mar 2021 10.20 10.30 10.10 10.10 198,500 2,025,700
08 Mar 2021 10.20 10.20 10.10 10.20 111,100 1,133,200
05 Mar 2021 10.10 10.20 10.10 10.20 96,300 981,750
04 Mar 2021 10.10 10.20 10.10 10.10 70,900 716,150
03 Mar 2021 10.00 10.20 10.00 10.00 170,900 1,720,130
02 Mar 2021 10.00 10.10 10.00 10.00 225,300 2,253,070
01 Mar 2021 10.00 10.00 9.95 10.00 142,300 1,421,940
25 Feb 2021 10.00 10.00 9.95 10.00 222,900 2,228,970
24 Feb 2021 10.40 10.40 9.95 10.00 381,900 3,845,235
23 Feb 2021 10.40 10.50 10.40 10.40 42,600 444,210
22 Feb 2021 10.30 10.40 10.30 10.40 14,200 146,660
19 Feb 2021 10.50 10.60 10.20 10.40 85,900 891,330
18 Feb 2021 10.50 10.50 10.50 10.50 67,700 710,850
17 Feb 2021 10.50 10.60 10.40 10.60 50,300 527,560
16 Feb 2021 10.60 10.60 10.50 10.60 84,100 889,660
15 Feb 2021 10.50 10.60 10.50 10.60 170,600 1,807,360
11 Feb 2021 10.60 10.60 10.50 10.60 17,900 189,540
10 Feb 2021 10.60 10.70 10.60 10.70 13,100 138,870
09 Feb 2021 10.60 10.60 10.60 10.60 119,200 1,263,520
08 Feb 2021 10.60 10.60 10.60 10.60 83,800 888,280
05 Feb 2021 10.60 10.60 10.50 10.50 277,900 2,925,740
04 Feb 2021 10.70 10.70 10.40 10.50 123,700 1,306,940
03 Feb 2021 10.70 10.70 10.30 10.50 120,000 1,270,010
02 Feb 2021 11.00 11.00 10.70 10.80 104,200 1,123,010
01 Feb 2021 10.90 11.00 10.80 11.00 40,500 438,010
29 Jan 2021 11.00 11.00 10.90 11.00 67,000 735,900
28 Jan 2021 10.90 11.00 10.90 11.00 33,000 361,410
27 Jan 2021 11.00 11.10 10.90 11.10 50,800 556,490
26 Jan 2021 11.00 11.10 11.00 11.10 7,000 77,100
25 Jan 2021 11.10 11.10 11.10 11.10 200 2,220
22 Jan 2021 11.10 11.20 11.00 11.20 31,200 343,480
21 Jan 2021 11.20 11.20 11.20 11.20 100 1,120

Remark : Volume from SET main board.