Filter Dates:
To
Historical price from 17 Mar 2021 To 18 Jun 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 20 May 2021 To 04 Jun 2021 )
10.10 10.10 9.95 10.00 2,246,900 22,554,555
Previous 4 weeks
( 20 Apr 2021 To 19 May 2021 )
10.00 10.10 9.70 10.10 2,869,800 28,441,430
Daily Historical Data
18 Jun 2021 10.00 10.00 9.95 9.95 802,400 8,018,735
17 Jun 2021 10.00 10.00 10.00 10.00 671,200 6,712,000
16 Jun 2021 10.10 10.10 9.95 10.00 791,300 7,934,500
15 Jun 2021 10.00 10.10 9.95 10.10 873,900 8,734,615
14 Jun 2021 10.00 10.00 9.95 10.00 282,000 2,819,945
11 Jun 2021 10.00 10.00 9.95 10.00 690,600 6,900,760
10 Jun 2021 10.00 10.00 9.95 10.00 991,800 9,917,580
09 Jun 2021 10.00 10.00 9.95 10.00 259,600 2,595,995
08 Jun 2021 10.00 10.00 9.95 10.00 159,800 1,595,495
07 Jun 2021 10.00 10.10 9.95 9.95 506,900 5,058,820
04 Jun 2021 10.00 10.00 9.95 10.00 292,200 2,921,770
02 Jun 2021 10.00 10.00 9.95 10.00 139,900 1,398,860
01 Jun 2021 10.00 10.10 10.00 10.00 77,200 772,170
31 May 2021 10.10 10.10 9.95 10.00 125,000 1,258,255
28 May 2021 10.00 10.10 10.00 10.00 57,700 578,260
27 May 2021 10.10 10.10 9.95 10.00 449,300 4,493,775
25 May 2021 10.00 10.10 9.95 10.00 77,800 779,005
24 May 2021 10.00 10.10 9.95 10.00 481,900 4,846,590
21 May 2021 10.00 10.10 10.00 10.10 184,200 1,857,620
20 May 2021 10.10 10.10 10.00 10.00 361,700 3,648,250
19 May 2021 10.10 10.10 10.00 10.10 231,100 2,322,370
18 May 2021 10.00 10.10 9.95 10.10 238,700 2,389,850
17 May 2021 9.80 10.00 9.80 10.00 108,500 1,075,755
14 May 2021 9.80 9.85 9.75 9.80 156,500 1,533,690
13 May 2021 9.75 9.80 9.75 9.80 197,700 1,933,485
12 May 2021 9.80 9.80 9.70 9.75 93,800 914,700
11 May 2021 9.90 9.90 9.75 9.80 445,300 4,374,210
10 May 2021 9.90 9.95 9.90 9.95 80,800 802,380
07 May 2021 9.90 9.95 9.90 9.95 72,400 719,285
06 May 2021 9.90 9.95 9.85 9.90 61,400 607,740
05 May 2021 9.95 9.95 9.90 9.90 107,300 1,062,740
30 Apr 2021 9.95 9.95 9.90 9.95 55,600 553,210
29 Apr 2021 9.90 9.95 9.90 9.95 145,000 1,436,365
28 Apr 2021 9.90 9.95 9.85 9.90 170,600 1,689,625
27 Apr 2021 9.95 9.95 9.95 9.95 47,800 475,610
26 Apr 2021 10.00 10.00 9.90 9.90 286,900 2,845,965
23 Apr 2021 10.10 10.10 9.95 9.95 142,700 1,427,065
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

Remark : Volume from SET main board.