Filter Dates:

Historical price from : 06 May 2021 To 03 Aug 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 05 July 2021 To 16 July 2021 )
2.70 2.76 2.22 2.68 13,380,000 34,523,370
Previous 4 weeks
( 07 June 2021 To 02 July 2021 )
3.18 3.34 2.72 2.72 38,627,400 120,597,514
Daily Historical Data
03 August 2021 2.44 2.46 2.38 2.40 304,500 730,982
02 August 2021 2.62 2.62 2.42 2.42 176,700 440,942
30 July 2021 2.52 2.52 2.40 2.50 293,200 716,418
29 July 2021 2.50 2.58 2.48 2.50 380,600 957,280
27 July 2021 2.54 2.56 2.44 2.52 432,500 1,081,424
23 July 2021 2.54 2.66 2.54 2.56 236,700 605,082
22 July 2021 2.64 2.70 2.54 2.58 935,300 2,446,690
21 July 2021 2.62 2.64 2.60 2.62 251,400 656,982
20 July 2021 2.60 2.70 2.56 2.62 586,600 1,549,984
19 July 2021 2.60 2.68 2.52 2.62 948,500 2,488,336
16 July 2021 2.70 2.70 2.60 2.68 1,304,400 3,458,716
15 July 2021 2.72 2.74 2.56 2.70 3,559,300 9,583,426
14 July 2021 2.52 2.72 2.44 2.64 2,416,900 6,428,550
13 July 2021 2.36 2.46 2.32 2.44 855,000 2,053,706
12 July 2021 2.44 2.46 2.32 2.32 701,400 1,667,578
09 July 2021 2.30 2.34 2.22 2.30 807,200 1,842,730
08 July 2021 2.56 2.58 2.30 2.36 1,829,600 4,455,830
07 July 2021 2.66 2.66 2.54 2.56 956,000 2,486,026
06 July 2021 2.72 2.72 2.64 2.66 338,200 900,372
05 July 2021 2.70 2.76 2.62 2.64 612,000 1,646,436
02 July 2021 2.80 2.88 2.72 2.72 777,400 2,156,932
01 July 2021 2.82 2.90 2.76 2.82 653,200 1,837,904
30 June 2021 2.82 2.90 2.82 2.84 870,800 2,473,728
29 June 2021 2.88 2.92 2.86 2.86 585,900 1,691,186
28 June 2021 2.84 2.92 2.84 2.88 329,800 953,226
25 June 2021 2.96 2.98 2.90 2.92 258,600 758,004
24 June 2021 2.96 3.00 2.88 2.96 655,700 1,929,890
23 June 2021 3.12 3.12 2.94 2.96 1,159,100 3,464,928
22 June 2021 2.94 3.22 2.92 3.02 7,898,500 24,804,258
21 June 2021 2.98 2.98 2.78 2.88 1,889,900 5,421,604
18 June 2021 3.06 3.06 3.00 3.00 281,100 846,816
17 June 2021 3.04 3.04 2.96 3.02 679,700 2,040,126
16 June 2021 3.08 3.12 3.00 3.04 808,700 2,448,684
15 June 2021 3.04 3.14 3.04 3.10 901,500 2,794,466
14 June 2021 3.10 3.12 2.98 3.08 2,144,600 6,515,438
11 June 2021 3.22 3.26 3.12 3.14 3,319,400 10,541,090
10 June 2021 3.32 3.32 3.18 3.22 3,385,000 11,084,126
09 June 2021 3.18 3.34 3.14 3.30 5,588,000 18,217,212
08 June 2021 3.22 3.28 3.14 3.14 3,319,500 10,561,888
07 June 2021 3.18 3.26 3.18 3.20 3,121,000 10,056,008
04 June 2021 3.26 3.28 3.18 3.18 3,769,100 12,103,322
02 June 2021 3.38 3.38 3.18 3.30 5,764,700 18,865,740
01 June 2021 3.38 3.38 3.32 3.32 1,323,600 4,426,046
31 May 2021 3.42 3.52 3.32 3.34 6,341,600 21,485,548
28 May 2021 3.30 3.64 3.26 3.38 24,038,100 83,063,732
27 May 2021 2.80 3.34 2.78 3.26 32,735,000 103,366,324
25 May 2021 2.72 2.94 2.72 2.84 2,623,200 7,504,166
24 May 2021 2.78 2.82 2.74 2.76 2,881,900 7,968,280
21 May 2021 2.98 3.06 2.76 2.78 7,816,300 22,464,036
20 May 2021 2.74 3.10 2.66 2.90 11,699,800 33,885,656
19 May 2021 2.44 2.58 2.44 2.58 1,513,500 3,823,294
18 May 2021 2.42 2.60 2.38 2.44 6,926,500 17,210,354
17 May 2021 2.76 2.76 2.42 2.46 5,917,100 14,981,200
14 May 2021 2.70 2.88 2.66 2.70 5,975,800 16,427,206
13 May 2021 3.26 3.34 2.82 2.92 13,160,800 40,737,438
12 May 2021 3.48 3.50 3.20 3.30 15,338,600 51,605,422
11 May 2021 3.48 3.58 3.48 3.50 4,687,400 16,407,310
10 May 2021 3.50 3.68 3.46 3.58 6,188,000 22,332,612
07 May 2021 3.56 3.64 3.40 3.50 5,832,500 20,563,436
06 May 2021 3.42 3.68 3.26 3.56 11,824,900 40,920,826
Remark : Volume from SET main board.