Filter Dates:

Historical price from 28 Apr 2021 To 27 Jul 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 29 June 2021 To 12 July 2021 )
5.05 5.45 4.94 5.00 4,524,000 23,683,350
Previous 4 weeks
( 31 May 2021 To 28 June 2021 )
5.30 5.65 5.00 5.05 9,285,000 49,682,305
Daily Historical Data
27 July 2021 5.05 5.10 4.98 4.98 184,700 925,585
23 July 2021 5.10 5.10 5.00 5.05 59,200 297,500
22 July 2021 5.05 5.10 5.00 5.10 78,000 393,410
21 July 2021 5.05 5.10 5.05 5.05 16,900 85,350
20 July 2021 5.00 5.10 5.00 5.00 205,000 1,033,180
19 July 2021 5.00 5.10 4.98 5.05 158,800 799,527
16 July 2021 5.10 5.10 5.05 5.10 59,500 302,145
15 July 2021 5.10 5.10 5.05 5.10 76,300 388,145
14 July 2021 5.10 5.10 5.05 5.10 36,800 186,330
13 July 2021 4.98 5.10 4.98 5.10 67,000 337,502
12 July 2021 5.05 5.10 5.00 5.00 56,000 281,905
09 July 2021 5.00 5.05 4.94 5.05 230,200 1,148,612
08 July 2021 5.05 5.10 4.96 4.96 407,700 2,044,648
07 July 2021 5.35 5.45 5.05 5.05 2,597,300 13,878,495
06 July 2021 5.05 5.35 5.05 5.35 602,300 3,132,405
05 July 2021 5.05 5.10 5.00 5.00 296,600 1,493,085
02 July 2021 5.15 5.15 5.05 5.10 87,800 447,760
01 July 2021 5.15 5.15 5.05 5.15 73,000 373,120
30 June 2021 5.15 5.15 5.10 5.10 90,700 462,905
29 June 2021 5.05 5.15 5.05 5.10 82,400 420,415
28 June 2021 5.05 5.10 5.05 5.05 203,000 1,026,935
25 June 2021 5.05 5.15 5.05 5.10 335,000 1,703,095
24 June 2021 5.10 5.15 5.00 5.10 608,900 3,097,570
23 June 2021 5.20 5.25 5.10 5.20 201,600 1,044,400
22 June 2021 5.20 5.20 5.05 5.15 314,700 1,616,295
21 June 2021 5.15 5.25 5.10 5.20 262,400 1,349,875
18 June 2021 5.25 5.30 5.15 5.20 325,000 1,689,320
17 June 2021 5.30 5.30 5.25 5.30 233,000 1,223,785
16 June 2021 5.20 5.35 5.20 5.30 97,500 513,475
15 June 2021 5.25 5.35 5.20 5.20 201,600 1,059,990
14 June 2021 5.30 5.40 5.25 5.25 184,400 971,700
11 June 2021 5.25 5.35 5.25 5.35 120,400 637,110
10 June 2021 5.30 5.35 5.25 5.25 246,300 1,303,475
09 June 2021 5.45 5.45 5.30 5.35 371,100 1,990,235
08 June 2021 5.45 5.50 5.40 5.45 327,300 1,781,265
07 June 2021 5.55 5.55 5.40 5.40 433,500 2,361,235
04 June 2021 5.55 5.55 5.35 5.45 759,200 4,120,075
02 June 2021 5.60 5.60 5.35 5.40 471,800 2,554,625
01 June 2021 5.50 5.60 5.35 5.50 1,096,300 5,998,165
31 May 2021 5.30 5.65 5.30 5.40 2,492,000 13,639,680
28 May 2021 5.25 5.30 5.15 5.15 180,900 947,515
27 May 2021 5.25 5.30 5.20 5.20 222,200 1,168,325
25 May 2021 5.10 5.30 5.10 5.15 280,700 1,464,370
24 May 2021 5.15 5.20 5.05 5.10 313,100 1,605,905
21 May 2021 5.40 5.40 5.10 5.10 767,000 3,976,020
20 May 2021 5.50 5.75 5.20 5.20 3,041,100 16,741,985
19 May 2021 5.10 5.40 5.05 5.40 1,782,500 9,466,825
18 May 2021 5.20 5.20 5.05 5.05 234,500 1,200,190
17 May 2021 5.05 5.20 5.00 5.10 445,700 2,283,965
14 May 2021 5.15 5.15 5.00 5.05 265,500 1,349,605
13 May 2021 5.10 5.15 4.98 5.05 775,100 3,927,584
12 May 2021 5.15 5.25 5.05 5.15 1,055,600 5,446,100
11 May 2021 4.92 5.00 4.86 4.94 491,800 2,430,184
10 May 2021 5.00 5.05 4.98 5.00 296,200 1,484,240
07 May 2021 5.05 5.15 5.00 5.00 587,000 2,958,255
06 May 2021 5.20 5.25 5.15 5.20 248,800 1,291,505
05 May 2021 5.20 5.25 5.15 5.15 442,900 2,299,105
30 April 2021 5.20 5.25 5.15 5.20 278,100 1,443,740
29 April 2021 5.20 5.20 5.10 5.20 178,200 920,890
28 April 2021 5.20 5.20 5.15 5.20 204,900 1,056,570

Remark : Volume from SET main board.