Filter Dates:

Historical price from : 15 Jan 2021 To 16 Apr 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 16 March 2021 To 29 March 2021 )
1.24 1.59 1.24 1.48 89,026,100 129,576,193
Previous 4 weeks
( 15 February 2021 To 15 March 2021 )
1.16 1.30 1.11 1.24 25,303,200 30,853,553
Daily Historical Data
16 April 2021 1.64 1.85 1.63 1.74 6,307,100 11,152,260
12 April 2021 1.82 1.82 1.69 1.70 3,598,400 6,304,833
09 April 2021 1.66 1.77 1.66 1.74 8,102,800 13,936,604
08 April 2021 1.64 1.69 1.63 1.66 4,950,600 8,218,621
07 April 2021 1.66 1.71 1.64 1.67 4,285,700 7,185,830
05 April 2021 1.88 1.89 1.73 1.73 4,410,700 7,933,162
02 April 2021 1.92 1.92 1.84 1.89 11,999,100 22,628,168
01 April 2021 1.58 1.93 1.58 1.82 54,843,200 97,934,930
31 March 2021 1.51 1.57 1.51 1.55 5,801,200 8,960,559
30 March 2021 1.50 1.56 1.49 1.50 3,874,700 5,912,008
29 March 2021 1.45 1.48 1.44 1.48 1,100,500 1,597,819
26 March 2021 1.49 1.55 1.45 1.45 5,291,000 7,950,907
25 March 2021 1.57 1.57 1.48 1.48 1,532,700 2,309,380
24 March 2021 1.48 1.53 1.48 1.51 2,654,100 4,002,825
23 March 2021 1.56 1.57 1.48 1.48 5,187,800 7,875,024
22 March 2021 1.40 1.59 1.40 1.52 26,305,300 40,128,602
19 March 2021 1.38 1.42 1.36 1.38 6,739,000 9,417,014
18 March 2021 1.31 1.42 1.31 1.36 8,850,300 12,155,920
17 March 2021 1.41 1.54 1.31 1.33 27,087,500 38,706,728
16 March 2021 1.24 1.29 1.24 1.29 4,277,900 5,431,974
15 March 2021 1.24 1.26 1.24 1.24 377,900 470,664
12 March 2021 1.25 1.25 1.22 1.24 759,800 933,570
11 March 2021 1.25 1.25 1.22 1.25 597,500 737,590
10 March 2021 1.29 1.29 1.25 1.25 1,376,500 1,748,116
09 March 2021 1.20 1.27 1.20 1.26 2,789,400 3,475,912
08 March 2021 1.22 1.22 1.19 1.20 627,100 753,338
05 March 2021 1.21 1.22 1.18 1.21 1,062,400 1,273,273
04 March 2021 1.25 1.25 1.20 1.22 1,023,200 1,236,043
03 March 2021 1.27 1.27 1.21 1.23 1,044,800 1,288,914
02 March 2021 1.25 1.27 1.20 1.25 1,863,200 2,295,711
01 March 2021 1.16 1.30 1.15 1.29 8,778,900 10,987,232
25 February 2021 1.11 1.16 1.11 1.16 1,165,000 1,330,598
24 February 2021 1.13 1.13 1.11 1.11 235,000 261,930
23 February 2021 1.12 1.14 1.11 1.13 356,400 401,367
22 February 2021 1.12 1.14 1.12 1.13 368,900 418,054
19 February 2021 1.13 1.13 1.11 1.12 978,500 1,090,371
18 February 2021 1.14 1.14 1.12 1.13 921,900 1,042,591
17 February 2021 1.15 1.15 1.13 1.14 554,800 629,784
16 February 2021 1.13 1.15 1.12 1.15 317,500 360,197
15 February 2021 1.16 1.16 1.12 1.13 104,500 118,298
11 February 2021 1.16 1.16 1.14 1.15 128,900 147,634
10 February 2021 1.17 1.17 1.14 1.15 618,300 711,894
09 February 2021 1.13 1.18 1.12 1.17 979,600 1,131,237
08 February 2021 1.13 1.14 1.11 1.13 482,400 540,931
05 February 2021 1.12 1.15 1.11 1.13 376,300 428,578
04 February 2021 1.13 1.13 1.11 1.13 369,000 411,502
03 February 2021 1.12 1.13 1.11 1.13 148,600 166,122
02 February 2021 1.10 1.12 1.07 1.12 447,200 494,135
01 February 2021 1.11 1.11 1.07 1.10 387,400 420,882
29 January 2021 1.10 1.11 1.09 1.11 260,900 287,215
28 January 2021 1.12 1.13 1.09 1.10 483,000 536,465
27 January 2021 1.14 1.14 1.12 1.13 136,000 154,109
26 January 2021 1.14 1.14 1.11 1.14 167,300 188,039
25 January 2021 1.14 1.15 1.12 1.14 527,300 596,794
22 January 2021 1.16 1.18 1.15 1.16 118,100 136,892
21 January 2021 1.17 1.17 1.16 1.16 300,400 349,182
20 January 2021 1.18 1.18 1.16 1.17 305,600 358,236
19 January 2021 1.19 1.19 1.17 1.18 331,300 390,113
18 January 2021 1.21 1.21 1.17 1.19 694,100 820,280
15 January 2021 1.20 1.22 1.18 1.19 1,568,500 1,882,279
Remark : Volume from SET main board.