Historical Price
29 Apr 2021 To 29 Jul 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(30 Jun 2021 To 13 Jul 2021) |
5.00 | 5.15 | 4.76 | 4.88 | 1,906,800 | 9,516,765 |
|
Previous 4 weeks
(01 Jun 2021 To 29 Jun 2021) |
5.10 | 5.20 | 4.90 | 4.96 | 4,530,000 | 22,802,058 |
| Daily Historical Data | ||||||
| 29 Jul 2021 | 4.88 | 4.92 | 4.86 | 4.86 | 54,000 | 263,538 |
| 27 Jul 2021 | 4.96 | 4.96 | 4.84 | 4.88 | 361,600 | 1,766,716 |
| 23 Jul 2021 | 4.90 | 4.96 | 4.88 | 4.96 | 129,200 | 637,066 |
| 22 Jul 2021 | 4.90 | 4.94 | 4.90 | 4.90 | 385,400 | 1,895,136 |
| 21 Jul 2021 | 4.90 | 4.92 | 4.86 | 4.86 | 50,000 | 243,738 |
| 20 Jul 2021 | 4.88 | 4.88 | 4.80 | 4.86 | 102,300 | 494,628 |
| 19 Jul 2021 | 4.90 | 4.94 | 4.86 | 4.90 | 127,700 | 625,914 |
| 16 Jul 2021 | 4.94 | 4.94 | 4.84 | 4.84 | 108,300 | 528,480 |
| 15 Jul 2021 | 4.94 | 4.94 | 4.86 | 4.86 | 40,000 | 196,512 |
| 14 Jul 2021 | 4.90 | 4.90 | 4.88 | 4.88 | 3,400 | 16,656 |
| 13 Jul 2021 | 4.86 | 4.92 | 4.82 | 4.88 | 131,000 | 639,212 |
| 12 Jul 2021 | 4.88 | 4.88 | 4.82 | 4.84 | 60,900 | 294,386 |
| 09 Jul 2021 | 4.88 | 4.88 | 4.82 | 4.88 | 31,000 | 150,284 |
| 08 Jul 2021 | 4.98 | 5.00 | 4.76 | 4.88 | 346,000 | 1,691,156 |
| 07 Jul 2021 | 5.15 | 5.15 | 4.96 | 4.96 | 353,900 | 1,770,548 |
| 06 Jul 2021 | 5.00 | 5.15 | 4.98 | 5.05 | 768,000 | 3,894,961 |
| 05 Jul 2021 | 4.98 | 5.05 | 4.98 | 4.98 | 39,600 | 197,872 |
| 02 Jul 2021 | 4.98 | 5.00 | 4.98 | 4.98 | 86,800 | 432,308 |
| 01 Jul 2021 | 5.00 | 5.00 | 4.96 | 4.98 | 49,900 | 248,960 |
| 30 Jun 2021 | 5.00 | 5.00 | 4.96 | 5.00 | 39,700 | 197,078 |
| 29 Jun 2021 | 4.96 | 5.00 | 4.94 | 4.96 | 65,300 | 324,020 |
| 28 Jun 2021 | 4.94 | 5.00 | 4.90 | 4.96 | 64,800 | 319,620 |
| 25 Jun 2021 | 4.98 | 5.00 | 4.96 | 4.96 | 50,500 | 251,172 |
| 24 Jun 2021 | 5.00 | 5.00 | 4.92 | 4.96 | 106,300 | 524,478 |
| 23 Jun 2021 | 4.98 | 5.00 | 4.96 | 5.00 | 77,100 | 384,876 |
| 22 Jun 2021 | 4.94 | 5.00 | 4.94 | 5.00 | 103,400 | 513,472 |
| 21 Jun 2021 | 4.96 | 5.00 | 4.92 | 4.98 | 95,100 | 470,610 |
| 18 Jun 2021 | 5.05 | 5.05 | 4.98 | 5.00 | 201,800 | 1,006,743 |
| 17 Jun 2021 | 5.00 | 5.10 | 4.98 | 5.00 | 192,500 | 964,025 |
| 16 Jun 2021 | 5.10 | 5.15 | 4.96 | 5.05 | 339,100 | 1,701,172 |
| 15 Jun 2021 | 5.10 | 5.15 | 5.05 | 5.05 | 205,200 | 1,041,700 |
| 14 Jun 2021 | 5.10 | 5.20 | 5.00 | 5.10 | 507,900 | 2,585,865 |
| 11 Jun 2021 | 5.10 | 5.10 | 5.00 | 5.05 | 292,300 | 1,466,780 |
| 10 Jun 2021 | 5.05 | 5.20 | 5.00 | 5.05 | 326,400 | 1,650,055 |
| 09 Jun 2021 | 5.05 | 5.05 | 5.00 | 5.05 | 307,600 | 1,542,560 |
| 08 Jun 2021 | 5.05 | 5.10 | 5.00 | 5.05 | 260,400 | 1,307,750 |
| 07 Jun 2021 | 5.10 | 5.15 | 5.05 | 5.05 | 224,500 | 1,138,465 |
| 04 Jun 2021 | 5.05 | 5.15 | 5.05 | 5.10 | 183,200 | 928,935 |
| 02 Jun 2021 | 5.05 | 5.15 | 5.00 | 5.15 | 544,400 | 2,756,955 |
| 01 Jun 2021 | 5.10 | 5.10 | 5.00 | 5.00 | 382,200 | 1,922,805 |
| 31 May 2021 | 5.05 | 5.10 | 4.98 | 5.00 | 352,700 | 1,790,108 |
| 28 May 2021 | 4.98 | 5.00 | 4.96 | 5.00 | 225,300 | 1,123,208 |
| 27 May 2021 | 5.00 | 5.00 | 4.94 | 4.94 | 106,000 | 528,646 |
| 25 May 2021 | 4.92 | 5.00 | 4.92 | 4.98 | 179,000 | 887,626 |
| 24 May 2021 | 4.92 | 4.94 | 4.86 | 4.92 | 248,900 | 1,220,484 |
| 21 May 2021 | 4.86 | 4.90 | 4.82 | 4.84 | 64,500 | 312,850 |
| 20 May 2021 | 4.80 | 4.84 | 4.74 | 4.84 | 153,300 | 738,612 |
| 19 May 2021 | 4.70 | 4.78 | 4.70 | 4.72 | 121,200 | 574,210 |
| 18 May 2021 | 4.72 | 4.76 | 4.70 | 4.70 | 243,300 | 1,149,724 |
| 17 May 2021 | 4.82 | 4.84 | 4.70 | 4.74 | 525,200 | 2,488,684 |
| 14 May 2021 | 4.90 | 4.92 | 4.86 | 4.90 | 266,200 | 1,299,854 |
| 13 May 2021 | 4.96 | 5.00 | 4.88 | 4.92 | 487,600 | 2,401,878 |
| 12 May 2021 | 5.05 | 5.05 | 4.92 | 4.98 | 488,800 | 2,445,354 |
| 11 May 2021 | 5.35 | 5.35 | 5.25 | 5.25 | 861,700 | 4,545,005 |
| 10 May 2021 | 5.40 | 5.40 | 5.30 | 5.30 | 252,700 | 1,346,300 |
| 07 May 2021 | 5.50 | 5.50 | 5.30 | 5.40 | 954,200 | 5,123,715 |
| 06 May 2021 | 5.20 | 5.45 | 5.20 | 5.35 | 1,143,300 | 6,090,830 |
| 05 May 2021 | 5.15 | 5.20 | 5.10 | 5.20 | 612,500 | 3,157,205 |
| 30 Apr 2021 | 5.10 | 5.30 | 5.05 | 5.10 | 459,200 | 2,387,595 |
| 29 Apr 2021 | 5.25 | 5.25 | 4.98 | 5.10 | 823,300 | 4,162,358 |
Remark : Volume from SET main board.