Historical Price

Filter Dates:

From
To

Historical price From 01 December 2020 To 03 March 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(02 February 2021 To 16 February 2021)
5.85 6.70 5.80 6.40 3,107,100 19,375,335
Previous 4 weeks
(05 January 2021 To 01 February 2021)
5.45 6.20 5.45 5.85 9,993,200 58,640,220
Daily Historical Data
03 March 2021 6.30 6.30 6.20 6.25 157,500 985,940
02 March 2021 6.15 6.25 6.10 6.25 108,700 671,770
01 March 2021 6.10 6.25 6.10 6.15 229,800 1,412,885
25 February 2021 6.15 6.25 6.10 6.25 176,800 1,093,455
24 February 2021 6.20 6.25 6.10 6.15 69,100 424,365
23 February 2021 5.90 6.30 5.90 6.15 200,000 1,226,670
22 February 2021 6.10 6.10 5.85 5.90 629,200 3,760,095
19 February 2021 6.20 6.40 6.15 6.25 74,700 466,345
18 February 2021 6.40 6.45 6.25 6.30 214,100 1,351,355
17 February 2021 6.55 6.55 6.35 6.50 45,000 286,900
16 February 2021 6.60 6.70 6.30 6.40 139,300 890,370
15 February 2021 6.65 6.70 6.55 6.60 248,500 1,646,740
11 February 2021 6.60 6.65 6.45 6.60 234,100 1,525,375
10 February 2021 6.30 6.60 6.20 6.60 1,133,400 7,242,725
09 February 2021 5.95 6.15 5.90 6.15 559,800 3,402,220
08 February 2021 5.85 6.00 5.85 5.95 148,400 882,055
05 February 2021 5.85 5.95 5.85 5.85 283,900 1,681,585
04 February 2021 5.85 5.95 5.80 5.85 37,300 218,520
03 February 2021 5.85 5.90 5.80 5.80 236,200 1,381,505
02 February 2021 5.85 5.90 5.80 5.85 86,200 504,240
01 February 2021 5.85 5.90 5.75 5.85 506,400 2,954,320
29 January 2021 6.00 6.10 5.95 5.95 118,200 711,100
28 January 2021 5.95 6.15 5.90 6.00 524,900 3,172,650
27 January 2021 6.15 6.20 5.90 5.95 3,143,700 18,867,655
26 January 2021 5.70 6.20 5.70 5.95 2,653,900 15,839,010
25 January 2021 5.60 5.70 5.60 5.70 474,000 2,670,235
22 January 2021 5.50 5.55 5.50 5.50 359,200 1,975,610
21 January 2021 5.60 5.60 5.50 5.60 183,000 1,024,480
20 January 2021 5.55 5.60 5.50 5.55 89,700 496,660
19 January 2021 5.50 5.60 5.50 5.55 84,400 468,415
18 January 2021 5.55 5.60 5.55 5.55 138,200 767,780
15 January 2021 5.65 5.70 5.65 5.65 19,800 111,925
14 January 2021 5.70 5.75 5.65 5.65 118,800 674,290
13 January 2021 5.70 5.75 5.65 5.75 118,200 672,765
12 January 2021 5.55 5.75 5.55 5.65 37,400 213,180
11 January 2021 5.50 5.70 5.50 5.70 994,500 5,623,150
08 January 2021 5.65 5.70 5.50 5.55 103,700 580,685
07 January 2021 5.55 5.60 5.55 5.60 31,200 174,460
06 January 2021 5.70 5.75 5.55 5.60 134,400 761,285
05 January 2021 5.45 5.55 5.45 5.55 159,600 880,565
04 January 2021 5.50 5.55 5.45 5.55 224,400 1,234,130
30 December 2020 5.50 5.50 5.45 5.50 12,800 70,115
29 December 2020 5.55 5.55 5.45 5.55 58,300 320,160
28 December 2020 5.50 5.55 5.40 5.50 207,800 1,141,010
25 December 2020 5.55 5.65 5.45 5.50 180,000 997,945
24 December 2020 5.55 5.60 5.45 5.50 160,600 887,205
23 December 2020 5.55 5.55 5.45 5.55 114,500 629,135
22 December 2020 5.30 5.70 5.30 5.55 114,000 629,500
21 December 2020 5.80 5.90 5.30 5.45 776,800 4,366,100
18 December 2020 5.85 5.95 5.80 5.90 1,882,400 11,026,290
17 December 2020 5.60 5.75 5.60 5.75 120,600 686,760
16 December 2020 5.50 5.50 5.40 5.50 162,200 888,140
15 December 2020 5.55 5.55 5.40 5.50 259,100 1,413,610
14 December 2020 5.30 5.60 5.30 5.55 583,000 3,182,650
09 December 2020 5.15 5.30 5.10 5.25 341,100 1,772,010
08 December 2020 5.15 5.15 5.10 5.15 56,800 290,010
04 December 2020 5.15 5.15 5.10 5.15 170,800 874,615
03 December 2020 5.15 5.15 5.10 5.10 58,300 297,340
02 December 2020 5.10 5.15 5.05 5.10 92,500 471,950
01 December 2020 5.15 5.15 5.05 5.15 118,300 609,015

Remark : Volume from SET main board.