Historical Price
Historical price From 28 Apr 2021 To 27 Jul 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (29 Jun 2021 To 12 Jul 2021) |
4.68 | 4.76 | 4.64 | 4.66 | 2,294,100 | 10,776,628 |
| Previous 4 weeks (31 May 2021 To 28 Jun 2021) |
4.68 | 4.88 | 4.64 | 4.66 | 14,634,600 | 69,082,054 |
| Daily Historical Data | ||||||
| 27 Jul 2021 | 4.68 | 4.80 | 4.68 | 4.76 | 1,048,900 | 4,976,758 |
| 23 Jul 2021 | 4.70 | 4.70 | 4.68 | 4.70 | 50,300 | 236,376 |
| 22 Jul 2021 | 4.66 | 4.72 | 4.64 | 4.70 | 212,000 | 994,568 |
| 21 Jul 2021 | 4.64 | 4.66 | 4.64 | 4.66 | 106,000 | 492,814 |
| 20 Jul 2021 | 4.68 | 4.68 | 4.64 | 4.64 | 208,900 | 971,554 |
| 19 Jul 2021 | 4.68 | 4.68 | 4.66 | 4.68 | 77,800 | 363,862 |
| 16 Jul 2021 | 4.70 | 4.70 | 4.66 | 4.70 | 113,100 | 528,498 |
| 15 Jul 2021 | 4.70 | 4.70 | 4.68 | 4.70 | 48,000 | 225,020 |
| 14 Jul 2021 | 4.66 | 4.68 | 4.64 | 4.68 | 340,800 | 1,586,086 |
| 13 Jul 2021 | 4.68 | 4.70 | 4.64 | 4.66 | 226,900 | 1,056,986 |
| 12 Jul 2021 | 4.70 | 4.70 | 4.66 | 4.66 | 184,600 | 861,264 |
| 09 Jul 2021 | 4.68 | 4.68 | 4.66 | 4.68 | 141,500 | 660,594 |
| 08 Jul 2021 | 4.70 | 4.70 | 4.64 | 4.68 | 477,200 | 2,228,570 |
| 07 Jul 2021 | 4.72 | 4.72 | 4.68 | 4.68 | 218,200 | 1,026,258 |
| 06 Jul 2021 | 4.72 | 4.72 | 4.70 | 4.72 | 95,700 | 451,360 |
| 05 Jul 2021 | 4.70 | 4.74 | 4.68 | 4.70 | 163,700 | 768,804 |
| 02 Jul 2021 | 4.72 | 4.74 | 4.68 | 4.70 | 405,400 | 1,909,152 |
| 01 Jul 2021 | 4.72 | 4.72 | 4.70 | 4.72 | 110,200 | 519,958 |
| 30 Jun 2021 | 4.72 | 4.76 | 4.70 | 4.72 | 354,800 | 1,678,418 |
| 29 Jun 2021 | 4.68 | 4.72 | 4.68 | 4.70 | 142,800 | 672,250 |
| 28 Jun 2021 | 4.66 | 4.72 | 4.64 | 4.66 | 665,500 | 3,111,246 |
| 25 Jun 2021 | 4.70 | 4.72 | 4.66 | 4.66 | 268,200 | 1,253,796 |
| 24 Jun 2021 | 4.68 | 4.70 | 4.66 | 4.68 | 787,400 | 3,677,510 |
| 23 Jun 2021 | 4.74 | 4.74 | 4.68 | 4.68 | 769,000 | 3,615,288 |
| 22 Jun 2021 | 4.76 | 4.78 | 4.72 | 4.74 | 654,900 | 3,102,272 |
| 21 Jun 2021 | 4.78 | 4.78 | 4.74 | 4.76 | 338,800 | 1,611,414 |
| 18 Jun 2021 | 4.80 | 4.82 | 4.74 | 4.78 | 607,000 | 2,893,638 |
| 17 Jun 2021 | 4.82 | 4.86 | 4.76 | 4.78 | 1,080,000 | 5,201,714 |
| 16 Jun 2021 | 4.72 | 4.88 | 4.72 | 4.78 | 1,502,700 | 7,185,464 |
| 15 Jun 2021 | 4.72 | 4.74 | 4.70 | 4.72 | 532,000 | 2,505,796 |
| 14 Jun 2021 | 4.70 | 4.72 | 4.68 | 4.70 | 643,200 | 3,023,358 |
| 11 Jun 2021 | 4.70 | 4.70 | 4.66 | 4.70 | 687,100 | 3,216,612 |
| 10 Jun 2021 | 4.70 | 4.72 | 4.68 | 4.70 | 905,700 | 4,246,474 |
| 09 Jun 2021 | 4.72 | 4.72 | 4.68 | 4.72 | 548,100 | 2,576,082 |
| 08 Jun 2021 | 4.72 | 4.74 | 4.68 | 4.70 | 516,100 | 2,430,886 |
| 07 Jun 2021 | 4.72 | 4.74 | 4.70 | 4.72 | 1,011,100 | 4,764,012 |
| 04 Jun 2021 | 4.74 | 4.74 | 4.68 | 4.70 | 792,600 | 3,723,176 |
| 02 Jun 2021 | 4.72 | 4.72 | 4.70 | 4.72 | 1,629,400 | 7,662,708 |
| 01 Jun 2021 | 4.76 | 4.76 | 4.68 | 4.72 | 481,800 | 2,271,510 |
| 31 May 2021 | 4.68 | 4.74 | 4.68 | 4.74 | 214,000 | 1,009,098 |
| 28 May 2021 | 4.70 | 4.70 | 4.66 | 4.70 | 319,300 | 1,496,022 |
| 27 May 2021 | 4.68 | 4.70 | 4.66 | 4.68 | 420,900 | 1,969,890 |
| 25 May 2021 | 4.70 | 4.70 | 4.66 | 4.70 | 180,600 | 845,840 |
| 24 May 2021 | 4.70 | 4.70 | 4.68 | 4.68 | 148,300 | 694,660 |
| 21 May 2021 | 4.70 | 4.72 | 4.66 | 4.68 | 458,000 | 2,149,220 |
| 20 May 2021 | 4.70 | 4.72 | 4.68 | 4.68 | 305,400 | 1,431,568 |
| 19 May 2021 | 4.74 | 4.74 | 4.68 | 4.70 | 411,400 | 1,931,220 |
| 18 May 2021 | 4.70 | 4.78 | 4.68 | 4.72 | 211,800 | 997,280 |
| 17 May 2021 | 4.76 | 4.76 | 4.68 | 4.70 | 272,000 | 1,277,226 |
| 14 May 2021 | 4.70 | 4.78 | 4.70 | 4.76 | 151,000 | 715,184 |
| 13 May 2021 | 4.80 | 4.82 | 4.72 | 4.78 | 213,100 | 1,015,162 |
| 12 May 2021 | 4.86 | 4.86 | 4.80 | 4.82 | 318,200 | 1,531,290 |
| 11 May 2021 | 4.88 | 4.88 | 4.82 | 4.86 | 265,000 | 1,286,346 |
| 10 May 2021 | 4.86 | 4.90 | 4.82 | 4.88 | 240,600 | 1,169,808 |
| 07 May 2021 | 4.92 | 4.92 | 4.86 | 4.88 | 278,800 | 1,359,828 |
| 06 May 2021 | 4.86 | 4.92 | 4.86 | 4.88 | 457,900 | 2,234,244 |
| 05 May 2021 | 5.10 | 5.15 | 5.00 | 5.05 | 580,100 | 2,935,430 |
| 30 Apr 2021 | 5.05 | 5.10 | 5.00 | 5.10 | 334,800 | 1,684,770 |
| 29 Apr 2021 | 5.00 | 5.05 | 4.98 | 5.05 | 704,100 | 3,524,953 |
| 28 Apr 2021 | 4.98 | 5.00 | 4.96 | 4.98 | 183,500 | 914,644 |
Remark : Volume from SET main board.