Historical Price

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 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.