Filter Dates:

Historical price from 15 Jan 2021 To 16 Apr 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 16 March 2021 To 29 March 2021 )
4.36 5.35 4.22 4.80 17,768,700 87,542,499
Previous 4 weeks
( 15 February 2021 To 15 March 2021 )
4.06 4.46 4.04 4.34 6,247,700 26,872,066
Daily Historical Data
16 April 2021 5.10 5.20 5.00 5.15 1,353,200 6,858,470
12 April 2021 5.30 5.40 5.25 5.25 1,075,800 5,693,285
09 April 2021 5.40 5.45 5.30 5.35 951,100 5,102,505
08 April 2021 5.45 5.45 5.35 5.40 575,300 3,099,175
07 April 2021 5.30 5.50 5.20 5.40 2,086,400 11,229,200
05 April 2021 5.35 5.65 5.35 5.55 5,428,300 29,758,085
02 April 2021 5.05 5.30 5.00 5.25 9,303,300 48,084,775
01 April 2021 4.72 4.82 4.72 4.80 343,900 1,641,508
31 March 2021 4.72 4.78 4.68 4.72 577,300 2,721,948
30 March 2021 4.82 4.82 4.70 4.74 533,100 2,523,020
29 March 2021 4.88 4.90 4.72 4.80 689,400 3,322,510
26 March 2021 4.88 4.96 4.80 4.86 503,500 2,438,718
25 March 2021 4.86 4.98 4.84 4.86 952,600 4,677,036
24 March 2021 4.90 5.00 4.84 4.86 1,998,400 9,810,972
23 March 2021 4.62 5.35 4.62 5.00 11,099,100 56,183,011
22 March 2021 4.36 4.58 4.26 4.58 1,715,000 7,592,918
19 March 2021 4.36 4.36 4.28 4.30 157,700 678,786
18 March 2021 4.28 4.44 4.22 4.34 483,300 2,109,318
17 March 2021 4.28 4.32 4.24 4.30 40,900 174,882
16 March 2021 4.36 4.36 4.28 4.30 128,800 554,348
15 March 2021 4.32 4.34 4.28 4.34 60,600 261,476
12 March 2021 4.42 4.46 4.32 4.32 1,876,700 8,295,430
11 March 2021 4.36 4.42 4.20 4.40 2,181,300 9,524,114
10 March 2021 4.12 4.22 4.12 4.20 308,000 1,287,140
09 March 2021 4.10 4.12 4.08 4.10 25,500 104,620
08 March 2021 4.10 4.12 4.08 4.10 119,800 490,380
05 March 2021 4.08 4.10 4.06 4.10 83,000 339,192
04 March 2021 4.10 4.12 4.06 4.08 152,700 623,868
03 March 2021 4.06 4.10 4.06 4.10 174,300 711,398
02 March 2021 4.04 4.08 4.04 4.06 86,300 350,276
01 March 2021 4.08 4.10 4.08 4.10 91,600 373,810
25 February 2021 4.10 4.10 4.06 4.08 101,700 414,884
24 February 2021 4.08 4.14 4.08 4.08 70,900 290,522
23 February 2021 4.14 4.20 4.08 4.14 124,700 514,160
22 February 2021 4.20 4.20 4.14 4.14 102,500 426,624
19 February 2021 4.20 4.20 4.16 4.20 98,800 411,480
18 February 2021 4.20 4.24 4.16 4.20 300,800 1,263,380
17 February 2021 4.14 4.16 4.10 4.16 56,600 234,014
16 February 2021 4.14 4.14 4.10 4.14 95,100 392,454
15 February 2021 4.06 4.18 4.06 4.14 136,800 562,844
11 February 2021 4.10 4.12 4.04 4.10 92,800 377,924
10 February 2021 4.12 4.12 4.04 4.06 272,000 1,108,574
09 February 2021 4.06 4.12 4.06 4.12 103,200 423,244
08 February 2021 4.10 4.16 3.98 4.08 268,800 1,092,560
05 February 2021 4.10 4.12 4.08 4.10 34,800 142,800
04 February 2021 4.10 4.12 4.10 4.10 13,300 54,576
03 February 2021 4.08 4.12 4.06 4.12 49,400 202,356
02 February 2021 4.10 4.10 4.08 4.08 27,000 110,598
01 February 2021 4.10 4.12 4.08 4.08 29,600 121,380
29 January 2021 4.10 4.12 4.08 4.12 55,000 225,206
28 January 2021 4.12 4.12 4.08 4.10 65,900 270,566
27 January 2021 4.10 4.12 4.08 4.12 65,600 269,488
26 January 2021 4.08 4.10 4.04 4.10 20,600 83,702
25 January 2021 4.06 4.14 4.06 4.08 35,700 145,498
22 January 2021 4.10 4.10 4.06 4.08 69,600 283,548
21 January 2021 4.12 4.12 4.10 4.10 25,400 104,256
20 January 2021 4.10 4.12 4.08 4.10 33,900 138,964
19 January 2021 4.08 4.12 4.08 4.10 52,500 214,948
18 January 2021 4.06 4.10 4.06 4.08 130,200 530,436
15 January 2021 4.08 4.10 4.04 4.10 178,200 726,698

Remark : Volume from SET main board.