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.