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.