Filter Dates
Historical price from :
22 Mar 2021
To
23 Jun 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
( 25 May 2021 To 09 June 2021 ) |
3.56 | 3.78 | 3.44 | 3.70 | 851,527,600 | 3,038,190,858 |
| Previous 4 weeks
( 23 April 2021 To 24 May 2021 ) |
2.96 | 3.64 | 2.92 | 3.56 | 2,173,679,900 | 7,076,703,544 |
| Daily Historical Data | ||||||
| 23 June 2021 | 3.58 | 3.70 | 3.52 | 3.70 | 142,406,100 | 517,636,746 |
| 22 June 2021 | 3.52 | 3.60 | 3.52 | 3.54 | 60,414,600 | 215,039,726 |
| 21 June 2021 | 3.50 | 3.52 | 3.48 | 3.48 | 26,354,200 | 92,133,322 |
| 18 June 2021 | 3.52 | 3.56 | 3.48 | 3.50 | 32,130,700 | 112,751,678 |
| 17 June 2021 | 3.56 | 3.58 | 3.52 | 3.52 | 33,796,700 | 119,887,186 |
| 16 June 2021 | 3.52 | 3.60 | 3.52 | 3.56 | 57,336,300 | 204,237,378 |
| 15 June 2021 | 3.54 | 3.54 | 3.48 | 3.50 | 36,371,400 | 127,707,066 |
| 14 June 2021 | 3.52 | 3.58 | 3.50 | 3.54 | 52,001,600 | 183,361,862 |
| 11 June 2021 | 3.58 | 3.62 | 3.52 | 3.54 | 35,974,200 | 127,907,304 |
| 10 June 2021 | 3.64 | 3.66 | 3.54 | 3.58 | 157,568,000 | 566,764,474 |
| 09 June 2021 | 3.50 | 3.78 | 3.50 | 3.70 | 256,089,900 | 935,481,068 |
| 08 June 2021 | 3.48 | 3.52 | 3.44 | 3.44 | 50,784,000 | 176,022,254 |
| 07 June 2021 | 3.46 | 3.52 | 3.44 | 3.46 | 43,516,600 | 151,550,132 |
| 04 June 2021 | 3.52 | 3.54 | 3.44 | 3.44 | 82,590,600 | 287,826,610 |
| 02 June 2021 | 3.56 | 3.62 | 3.50 | 3.50 | 93,073,600 | 330,302,490 |
| 01 June 2021 | 3.54 | 3.64 | 3.54 | 3.58 | 72,207,400 | 259,244,624 |
| 31 May 2021 | 3.52 | 3.58 | 3.50 | 3.52 | 56,786,100 | 201,075,534 |
| 28 May 2021 | 3.56 | 3.60 | 3.48 | 3.50 | 58,740,100 | 206,816,362 |
| 27 May 2021 | 3.54 | 3.64 | 3.52 | 3.56 | 77,261,900 | 276,934,972 |
| 25 May 2021 | 3.56 | 3.58 | 3.50 | 3.52 | 60,477,400 | 212,936,812 |
| 24 May 2021 | 3.58 | 3.64 | 3.48 | 3.56 | 103,659,900 | 368,376,966 |
| 21 May 2021 | 3.52 | 3.60 | 3.50 | 3.54 | 164,239,600 | 580,598,414 |
| 20 May 2021 | 3.28 | 3.58 | 3.26 | 3.46 | 241,583,800 | 829,188,552 |
| 19 May 2021 | 3.20 | 3.32 | 3.20 | 3.26 | 98,403,000 | 320,867,946 |
| 18 May 2021 | 3.24 | 3.30 | 3.22 | 3.22 | 70,637,200 | 228,766,118 |
| 17 May 2021 | 3.28 | 3.30 | 3.22 | 3.22 | 76,067,900 | 246,871,940 |
| 14 May 2021 | 3.06 | 3.30 | 3.06 | 3.30 | 186,529,800 | 595,748,516 |
| 13 May 2021 | 3.06 | 3.14 | 2.92 | 3.04 | 97,551,300 | 297,315,246 |
| 12 May 2021 | 3.08 | 3.12 | 3.06 | 3.06 | 42,899,800 | 132,422,200 |
| 11 May 2021 | 3.14 | 3.20 | 3.08 | 3.12 | 75,590,900 | 237,606,604 |
| 10 May 2021 | 3.16 | 3.20 | 3.12 | 3.16 | 45,924,700 | 144,801,746 |
| 07 May 2021 | 3.14 | 3.20 | 3.12 | 3.16 | 27,830,700 | 88,114,688 |
| 06 May 2021 | 3.16 | 3.18 | 3.10 | 3.16 | 48,086,200 | 151,198,984 |
| 05 May 2021 | 3.16 | 3.24 | 3.14 | 3.18 | 114,037,200 | 364,976,776 |
| 30 April 2021 | 3.16 | 3.18 | 3.08 | 3.12 | 64,038,700 | 199,530,846 |
| 29 April 2021 | 3.20 | 3.24 | 3.16 | 3.16 | 57,934,600 | 184,472,886 |
| 28 April 2021 | 3.26 | 3.30 | 3.18 | 3.22 | 60,365,700 | 195,661,370 |
| 27 April 2021 | 3.30 | 3.32 | 3.24 | 3.26 | 75,742,900 | 248,036,318 |
| 26 April 2021 | 3.14 | 3.42 | 3.12 | 3.34 | 296,039,900 | 965,618,664 |
| 23 April 2021 | 2.96 | 3.14 | 2.94 | 3.14 | 226,516,100 | 696,528,764 |
| 22 April 2021 | 3.00 | 3.02 | 2.96 | 2.96 | 37,508,700 | 112,115,092 |
| 21 April 2021 | 3.00 | 3.02 | 2.98 | 3.00 | 60,156,900 | 180,725,640 |
| 20 April 2021 | 2.96 | 3.00 | 2.94 | 3.00 | 72,153,800 | 215,128,452 |
| 19 April 2021 | 3.00 | 3.04 | 2.96 | 2.96 | 69,315,200 | 207,241,182 |
| 16 April 2021 | 2.96 | 3.02 | 2.94 | 2.98 | 107,374,600 | 320,199,834 |
| 12 April 2021 | 3.04 | 3.10 | 2.96 | 2.96 | 270,434,500 | 818,959,208 |
| 09 April 2021 | 2.88 | 3.06 | 2.88 | 2.98 | 290,476,300 | 864,689,626 |
| 08 April 2021 | 2.82 | 2.88 | 2.80 | 2.86 | 28,058,700 | 79,745,062 |
| 07 April 2021 | 2.82 | 2.84 | 2.80 | 2.82 | 35,184,800 | 99,215,026 |
| 05 April 2021 | 2.90 | 2.90 | 2.84 | 2.86 | 22,177,700 | 63,554,080 |
| 02 April 2021 | 2.92 | 2.92 | 2.86 | 2.90 | 18,854,900 | 54,472,626 |
| 01 April 2021 | 2.94 | 2.96 | 2.88 | 2.90 | 43,999,400 | 127,824,512 |
| 31 March 2021 | 2.88 | 2.92 | 2.86 | 2.92 | 29,471,500 | 85,523,744 |
| 30 March 2021 | 2.88 | 2.92 | 2.84 | 2.88 | 26,953,100 | 77,502,896 |
| 29 March 2021 | 2.90 | 2.94 | 2.88 | 2.88 | 30,841,900 | 89,508,836 |
| 26 March 2021 | 2.86 | 2.90 | 2.86 | 2.88 | 37,306,200 | 107,376,736 |
| 25 March 2021 | 2.90 | 2.90 | 2.84 | 2.84 | 40,824,600 | 116,730,948 |
| 24 March 2021 | 2.90 | 2.92 | 2.84 | 2.88 | 78,490,600 | 225,570,060 |
| 23 March 2021 | 2.96 | 2.98 | 2.88 | 2.90 | 57,167,200 | 167,283,152 |
| 22 March 2021 | 3.02 | 3.02 | 2.92 | 2.96 | 73,284,000 | 216,360,756 |
Remark : Volume from SET main board.