Filter Dates


Historical price from : 27 Apr 2021 To 23 Jul 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 28 June 2021 To 09 July 2021 )
2.02 2.12 1.85 1.91 49,652,700 98,892,394
Previous 4 weeks
( 28 May 2021 To 25 June 2021 )
2.16 2.40 2.02 2.06 309,863,600 699,882,882
Daily Historical Data
23 July 2021 1.92 1.92 1.88 1.90 6,625,900 12,527,490
22 July 2021 1.90 1.94 1.90 1.91 2,723,800 5,228,951
21 July 2021 1.93 1.94 1.88 1.90 3,587,100 6,837,427
20 July 2021 1.96 1.96 1.92 1.92 5,349,100 10,334,143
19 July 2021 2.00 2.00 1.95 1.96 3,767,600 7,414,285
16 July 2021 1.99 2.02 1.99 2.00 2,397,900 4,799,067
15 July 2021 2.00 2.02 1.99 2.00 2,008,800 4,014,580
14 July 2021 2.04 2.04 1.98 2.00 4,171,400 8,323,072
13 July 2021 1.94 2.02 1.94 2.02 3,964,400 7,891,274
12 July 2021 1.91 1.95 1.91 1.94 3,042,900 5,884,100
09 July 2021 1.87 1.92 1.85 1.91 4,786,600 9,073,879
08 July 2021 1.95 1.97 1.90 1.90 10,473,900 20,191,320
07 July 2021 2.02 2.02 1.97 1.98 6,896,800 13,735,625
06 July 2021 2.02 2.06 2.00 2.02 6,903,700 13,893,382
05 July 2021 2.04 2.04 1.99 2.02 5,687,500 11,431,918
02 July 2021 2.08 2.08 2.02 2.04 2,198,900 4,505,754
01 July 2021 2.06 2.10 2.06 2.08 1,946,100 4,043,480
30 June 2021 2.04 2.12 2.04 2.06 4,646,200 9,623,702
29 June 2021 2.02 2.06 2.02 2.04 2,707,800 5,511,318
28 June 2021 2.02 2.04 2.00 2.02 3,405,200 6,882,016
25 June 2021 2.04 2.10 2.04 2.06 4,409,300 9,089,266
24 June 2021 2.08 2.10 2.02 2.04 6,774,500 13,911,850
23 June 2021 2.16 2.18 2.10 2.10 4,319,900 9,151,022
22 June 2021 2.16 2.18 2.14 2.14 3,031,800 6,539,046
21 June 2021 2.14 2.16 2.08 2.12 4,924,600 10,435,318
18 June 2021 2.26 2.26 2.16 2.18 8,598,500 18,871,834
17 June 2021 2.22 2.28 2.20 2.22 5,296,200 11,871,262
16 June 2021 2.24 2.24 2.20 2.22 5,242,900 11,648,228
15 June 2021 2.24 2.28 2.20 2.22 9,553,900 21,314,552
14 June 2021 2.34 2.34 2.22 2.26 14,432,800 32,723,084
11 June 2021 2.32 2.34 2.30 2.34 6,070,200 14,035,612
10 June 2021 2.32 2.32 2.30 2.30 4,298,600 9,920,732
09 June 2021 2.34 2.36 2.28 2.32 12,151,100 28,087,138
08 June 2021 2.34 2.40 2.34 2.36 21,324,700 50,410,692
07 June 2021 2.28 2.40 2.26 2.34 27,501,000 63,920,896
04 June 2021 2.30 2.30 2.24 2.24 12,753,000 28,822,290
02 June 2021 2.24 2.32 2.24 2.28 22,772,200 51,715,066
01 June 2021 2.22 2.28 2.22 2.22 21,256,300 47,621,328
31 May 2021 2.20 2.38 2.16 2.22 107,046,700 242,316,794
28 May 2021 2.16 2.18 2.12 2.12 8,105,400 17,476,872
27 May 2021 2.10 2.20 2.10 2.16 13,067,700 28,206,956
25 May 2021 2.12 2.12 2.08 2.08 5,047,800 10,592,060
24 May 2021 2.08 2.14 2.08 2.12 6,899,100 14,546,398
21 May 2021 2.10 2.12 2.06 2.08 11,677,200 24,432,754
20 May 2021 2.14 2.16 2.06 2.06 14,657,400 30,701,200
19 May 2021 2.04 2.18 2.04 2.14 18,297,000 38,976,628
18 May 2021 2.04 2.06 1.99 2.00 7,102,500 14,295,074
17 May 2021 1.93 2.02 1.89 2.00 8,337,000 16,461,320
14 May 2021 1.94 1.96 1.89 1.91 5,937,800 11,396,701
13 May 2021 2.00 2.02 1.86 1.93 17,597,400 34,231,318
12 May 2021 2.08 2.10 2.00 2.00 10,101,100 20,508,614
11 May 2021 2.12 2.12 2.08 2.10 4,811,300 10,094,228
10 May 2021 2.16 2.18 2.10 2.12 11,184,800 23,803,170
07 May 2021 2.16 2.20 2.14 2.16 6,565,100 14,285,728
06 May 2021 2.12 2.18 2.10 2.16 5,002,500 10,724,752
05 May 2021 2.20 2.20 2.10 2.12 13,388,700 28,699,666
30 April 2021 2.24 2.26 2.20 2.22 10,878,900 24,283,704
29 April 2021 2.16 2.24 2.14 2.22 14,689,400 32,232,032
28 April 2021 2.14 2.16 2.10 2.14 8,121,800 17,266,624
27 April 2021 2.10 2.20 2.10 2.14 6,891,900 14,782,866

Remark : Volume from SET main board.