Historical price from 07/05/2021 To 04/08/2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 06/07/2021 To 19/07/2021 )
4.60 4.64 4.40 4.50 14,247,200 64,387,938
Previous 4 weeks
( 08/06/2021 To 05/07/2021 )
5.10 5.20 4.46 4.54 75,557,300 371,184,082
Daily Historical Data
04/08/2021 4.44 4.44 4.38 4.42 389,900 1,716,632
03/08/2021 4.36 4.44 4.36 4.42 966,100 4,254,926
02/08/2021 4.38 4.38 4.34 4.36 1,180,600 5,145,834
30/07/2021 4.44 4.46 4.38 4.38 2,306,500 10,155,744
29/07/2021 4.44 4.46 4.42 4.44 988,000 4,380,702
27/07/2021 4.48 4.48 4.44 4.44 755,800 3,363,840
23/07/2021 4.50 4.50 4.46 4.46 166,200 744,354
22/07/2021 4.48 4.50 4.48 4.50 335,200 1,502,146
21/07/2021 4.44 4.52 4.44 4.46 593,800 2,658,786
20/07/2021 4.48 4.48 4.42 4.46 1,247,000 5,546,988
19/07/2021 4.52 4.54 4.48 4.50 1,450,200 6,519,254
16/07/2021 4.60 4.60 4.54 4.56 688,600 3,137,754
15/07/2021 4.56 4.56 4.50 4.54 777,500 3,522,824
14/07/2021 4.58 4.58 4.50 4.54 1,359,900 6,153,956
13/07/2021 4.46 4.58 4.46 4.58 460,000 2,087,802
12/07/2021 4.54 4.56 4.46 4.48 1,545,800 6,925,984
09/07/2021 4.42 4.54 4.40 4.54 1,779,300 7,927,386
08/07/2021 4.48 4.56 4.46 4.46 2,736,900 12,284,012
07/07/2021 4.62 4.64 4.54 4.58 1,763,600 8,094,468
06/07/2021 4.60 4.64 4.54 4.62 1,685,400 7,734,498
05/07/2021 4.54 4.58 4.52 4.54 699,500 3,182,336
02/07/2021 4.60 4.62 4.56 4.56 1,755,200 8,071,848
01/07/2021 4.62 4.64 4.60 4.62 1,305,500 6,026,180
30/06/2021 4.62 4.66 4.58 4.60 1,546,400 7,145,482
29/06/2021 4.58 4.62 4.56 4.58 1,997,800 9,155,484
28/06/2021 4.60 4.64 4.46 4.60 7,535,300 34,285,586
25/06/2021 4.76 4.80 4.70 4.74 1,651,300 7,831,004
24/06/2021 4.88 4.88 4.68 4.76 6,394,300 30,381,752
23/06/2021 4.98 4.98 4.84 4.84 3,006,600 14,761,304
22/06/2021 4.90 5.05 4.90 4.98 6,228,600 31,030,654
21/06/2021 4.90 4.94 4.84 4.92 2,505,600 12,253,338
18/06/2021 4.98 5.00 4.90 4.92 3,321,300 16,409,780
17/06/2021 5.05 5.05 4.96 5.00 1,550,900 7,762,341
16/06/2021 4.96 5.05 4.86 5.05 4,141,100 20,623,796
15/06/2021 5.05 5.05 4.96 4.96 5,140,000 25,642,767
14/06/2021 5.15 5.20 5.00 5.05 3,993,500 20,281,820
11/06/2021 5.10 5.15 5.00 5.10 6,229,000 31,657,835
10/06/2021 5.10 5.20 5.05 5.05 3,425,000 17,439,345
09/06/2021 5.10 5.15 5.05 5.05 4,194,000 21,298,960
08/06/2021 5.10 5.20 5.05 5.05 8,936,400 45,942,470
07/06/2021 5.05 5.35 5.00 5.15 18,644,900 97,292,665
04/06/2021 5.10 5.15 5.05 5.05 3,736,800 18,942,250
02/06/2021 5.15 5.20 5.00 5.10 5,077,900 25,883,025
01/06/2021 5.25 5.25 5.10 5.10 19,438,600 100,678,230
31/05/2021 4.98 5.20 4.96 5.20 23,644,500 121,059,537
28/05/2021 4.88 5.10 4.86 4.98 26,035,400 130,545,264
27/05/2021 4.88 4.94 4.84 4.86 6,578,400 32,141,906
25/05/2021 4.86 4.90 4.78 4.82 4,370,700 21,104,142
24/05/2021 4.88 4.94 4.82 4.84 4,128,400 20,046,994
21/05/2021 4.90 4.90 4.78 4.86 6,665,400 32,308,096
20/05/2021 4.94 5.10 4.88 4.88 34,598,400 172,045,762
19/05/2021 4.64 4.82 4.64 4.82 9,195,000 43,416,006
18/05/2021 4.48 4.68 4.46 4.64 5,763,900 26,388,816
17/05/2021 4.42 4.44 4.34 4.40 3,264,700 14,311,660
14/05/2021 4.50 4.52 4.42 4.44 3,318,600 14,777,156
13/05/2021 4.58 4.58 4.42 4.48 8,205,000 36,917,852
12/05/2021 4.68 4.72 4.62 4.62 3,361,400 15,623,084
11/05/2021 4.80 4.80 4.70 4.74 1,923,100 9,121,984
10/05/2021 4.80 4.84 4.76 4.80 1,471,800 7,053,368
07/05/2021 4.78 4.84 4.72 4.82 6,555,900 31,476,046

Remark : Volume from SET main board.