Historical Price

10 Feb 2021 To 14 May 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(12 Apr 2021 To 28 Apr 2021)
4.96 5.30 4.90 5.20 2,416,800 12,329,239
Previous 4 weeks
(12 Mar 2021 To 09 Apr 2021)
4.90 5.60 4.86 5.00 11,952,600 62,734,365
Daily Historical Data
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
28 Apr 2021 5.25 5.25 5.15 5.20 219,500 1,143,825
27 Apr 2021 5.05 5.30 5.00 5.20 173,500 893,500
26 Apr 2021 5.15 5.15 5.05 5.05 74,000 375,095
23 Apr 2021 5.15 5.15 5.10 5.10 514,200 2,623,780
22 Apr 2021 5.30 5.30 5.10 5.10 156,600 815,405
21 Apr 2021 5.10 5.30 5.00 5.25 501,500 2,608,680
20 Apr 2021 5.00 5.15 4.96 5.10 183,200 923,402
19 Apr 2021 5.00 5.10 4.96 4.98 108,000 539,849
16 Apr 2021 4.92 5.00 4.90 4.98 88,700 435,618
12 Apr 2021 4.96 5.10 4.90 4.98 397,600 1,970,085
09 Apr 2021 5.05 5.05 4.98 5.00 61,500 307,528
08 Apr 2021 5.00 5.05 4.90 5.00 183,800 912,717
07 Apr 2021 4.94 5.05 4.92 4.98 162,400 808,652
05 Apr 2021 5.20 5.20 5.10 5.15 150,200 773,925
02 Apr 2021 5.25 5.25 5.10 5.20 263,000 1,360,090
01 Apr 2021 5.25 5.25 5.20 5.25 89,700 470,840
31 Mar 2021 5.25 5.30 5.20 5.25 168,500 886,270
30 Mar 2021 5.25 5.30 5.15 5.25 325,400 1,698,690
29 Mar 2021 5.40 5.40 5.15 5.20 685,000 3,592,325
26 Mar 2021 5.45 5.45 5.30 5.35 226,900 1,220,680
25 Mar 2021 5.45 5.50 5.35 5.40 430,300 2,340,655
24 Mar 2021 5.40 5.45 5.40 5.45 274,800 1,488,645
23 Mar 2021 5.50 5.50 5.30 5.40 401,300 2,158,540
22 Mar 2021 5.50 5.60 5.40 5.45 970,700 5,342,955
19 Mar 2021 5.40 5.55 5.30 5.35 480,500 2,601,735
18 Mar 2021 5.30 5.50 5.25 5.40 534,600 2,892,070
17 Mar 2021 5.25 5.40 5.25 5.35 338,600 1,793,620
16 Mar 2021 5.05 5.55 5.00 5.20 4,009,600 21,157,190
15 Mar 2021 5.10 5.10 4.96 5.05 350,300 1,751,848
12 Mar 2021 4.90 5.10 4.86 5.05 1,845,500 9,175,390
11 Mar 2021 4.88 4.94 4.88 4.90 399,100 1,955,194
10 Mar 2021 4.82 4.92 4.78 4.88 544,700 2,645,958
09 Mar 2021 4.80 4.90 4.74 4.82 344,700 1,663,646
08 Mar 2021 4.72 4.76 4.66 4.76 7,167,800 33,692,780
05 Mar 2021 4.78 4.82 4.66 4.70 375,300 1,780,340
04 Mar 2021 4.64 4.64 4.58 4.62 95,000 438,288
03 Mar 2021 4.50 4.66 4.46 4.60 316,000 1,445,020
02 Mar 2021 4.46 4.50 4.44 4.50 721,300 3,212,134
01 Mar 2021 4.40 4.46 4.38 4.46 40,100 177,130
25 Feb 2021 4.44 4.46 4.36 4.40 418,600 1,829,148
24 Feb 2021 4.42 4.48 4.40 4.44 241,200 1,074,600
23 Feb 2021 4.52 4.54 4.36 4.40 253,500 1,124,500
22 Feb 2021 4.60 4.64 4.50 4.50 1,047,900 4,749,744
19 Feb 2021 4.70 4.70 4.56 4.68 100,200 464,838
18 Feb 2021 4.70 4.76 4.68 4.68 161,000 759,424
17 Feb 2021 4.66 4.72 4.64 4.70 443,400 2,081,298
16 Feb 2021 4.72 4.72 4.64 4.64 280,000 1,308,252
15 Feb 2021 4.72 4.72 4.64 4.68 235,000 1,099,240
11 Feb 2021 4.80 4.80 4.64 4.70 577,000 2,716,764
10 Feb 2021 4.48 4.78 4.44 4.78 6,242,200 29,209,768

Remark : Volume from SET main board.