Historical Price

Filter Dates:

From
To

Historical price From 10 February 2021 To 14 May 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(12 April 2021 To 28 April 2021)
6.35 6.50 6.00 6.25 1,052,100 6,542,015
Previous 4 weeks
(12 March 2021 To 09 April 2021)
6.55 7.00 6.30 6.35 5,231,800 34,298,405
Daily Historical Data
14 May 2021 6.35 6.50 6.35 6.50 129,700 836,460
13 May 2021 6.50 6.55 6.30 6.50 450,100 2,887,095
12 May 2021 6.70 6.70 6.45 6.50 248,200 1,625,620
11 May 2021 6.50 6.80 6.50 6.60 482,200 3,185,210
10 May 2021 6.35 6.40 6.20 6.40 103,600 652,500
07 May 2021 6.15 6.25 6.15 6.25 103,900 648,875
06 May 2021 6.20 6.30 6.20 6.25 50,000 311,485
05 May 2021 6.20 6.20 6.00 6.10 111,000 670,915
30 April 2021 6.25 6.35 6.10 6.15 90,500 556,780
29 April 2021 6.30 6.30 6.20 6.25 53,300 333,835
28 April 2021 6.20 6.30 6.20 6.25 53,400 331,105
27 April 2021 6.00 6.20 6.00 6.20 144,800 890,245
26 April 2021 6.15 6.15 6.10 6.10 42,700 261,155
23 April 2021 6.20 6.20 6.10 6.15 146,900 903,855
22 April 2021 6.15 6.25 6.15 6.25 117,400 727,135
21 April 2021 6.40 6.40 6.20 6.20 245,300 1,530,595
20 April 2021 6.50 6.50 6.35 6.40 29,400 186,735
19 April 2021 6.25 6.40 6.25 6.35 34,100 215,680
16 April 2021 6.45 6.45 6.20 6.35 150,100 940,620
12 April 2021 6.35 6.35 6.30 6.35 88,000 554,890
09 April 2021 6.30 6.50 6.30 6.35 31,100 197,630
08 April 2021 6.45 6.45 6.30 6.35 284,900 1,808,630
07 April 2021 6.50 6.70 6.35 6.45 97,000 626,235
05 April 2021 6.75 6.75 6.60 6.65 6,100 40,455
02 April 2021 6.60 6.75 6.55 6.70 227,700 1,511,555
01 April 2021 6.65 6.65 6.55 6.60 20,100 132,710
31 March 2021 6.65 7.00 6.50 6.50 549,600 3,675,630
30 March 2021 6.55 6.60 6.40 6.55 269,800 1,753,790
29 March 2021 6.65 6.75 6.60 6.60 170,300 1,128,885
26 March 2021 6.80 6.80 6.50 6.65 364,100 2,414,650
25 March 2021 6.75 6.80 6.75 6.75 160,500 1,083,445
24 March 2021 6.75 6.80 6.60 6.80 336,400 2,268,840
23 March 2021 6.65 6.85 6.55 6.65 623,700 4,145,270
22 March 2021 6.45 6.60 6.45 6.60 396,900 2,593,250
19 March 2021 6.50 6.50 6.30 6.35 567,700 3,621,100
18 March 2021 6.55 6.55 6.30 6.45 289,500 1,877,530
17 March 2021 6.60 6.60 6.50 6.60 304,900 1,995,920
16 March 2021 6.50 6.50 6.40 6.40 222,000 1,428,005
15 March 2021 6.50 6.50 6.35 6.40 178,100 1,144,685
12 March 2021 6.55 6.55 6.40 6.40 131,400 850,190
11 March 2021 6.50 6.55 6.40 6.40 181,900 1,178,000
10 March 2021 6.40 6.50 6.35 6.50 92,300 596,545
09 March 2021 6.30 6.45 6.30 6.40 226,100 1,434,875
08 March 2021 6.35 6.35 6.30 6.35 65,500 413,090
05 March 2021 6.25 6.30 6.25 6.30 69,800 439,600
04 March 2021 6.25 6.35 6.20 6.25 112,200 703,990
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

Remark : Volume from SET main board.