Filter Dates


Historical price from : 18 Jan 2021 To 19 Apr 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 17 March 2021 To 30 March 2021 )
2.18 2.54 2.12 2.34 154,887,000 357,518,852
Previous 4 weeks
( 16 February 2021 To 16 March 2021 )
1.97 2.22 1.79 2.18 245,082,400 495,357,105
Daily Historical Data
19 April 2021 2.32 2.38 2.32 2.34 8,592,300 20,101,798
16 April 2021 2.38 2.38 2.28 2.34 8,402,600 19,644,024
12 April 2021 2.56 2.58 2.42 2.42 47,443,600 119,025,990
09 April 2021 2.32 2.42 2.30 2.42 12,636,600 29,842,418
08 April 2021 2.26 2.34 2.24 2.30 7,984,900 18,359,866
07 April 2021 2.32 2.32 2.26 2.26 11,817,500 26,983,862
05 April 2021 2.44 2.46 2.32 2.34 16,292,500 38,624,948
02 April 2021 2.48 2.48 2.42 2.44 8,725,400 21,451,006
01 April 2021 2.40 2.50 2.38 2.46 25,019,300 61,002,046
31 March 2021 2.34 2.42 2.34 2.36 7,249,700 17,217,370
30 March 2021 2.36 2.40 2.32 2.34 6,077,800 14,295,566
29 March 2021 2.38 2.42 2.36 2.36 8,041,500 19,207,332
26 March 2021 2.44 2.50 2.34 2.38 11,889,900 28,667,724
25 March 2021 2.50 2.50 2.42 2.44 16,599,000 40,773,200
24 March 2021 2.18 2.54 2.16 2.42 55,883,900 130,923,550
23 March 2021 2.18 2.20 2.14 2.18 5,927,400 12,834,810
22 March 2021 2.16 2.18 2.14 2.16 4,585,600 9,904,300
19 March 2021 2.22 2.24 2.12 2.18 13,420,600 29,157,662
18 March 2021 2.18 2.26 2.16 2.22 22,453,700 49,911,070
17 March 2021 2.18 2.22 2.14 2.18 10,007,600 21,843,638
16 March 2021 2.10 2.22 2.08 2.18 29,863,100 64,477,008
15 March 2021 2.08 2.10 2.06 2.06 5,154,900 10,711,786
12 March 2021 2.06 2.10 2.02 2.06 17,925,000 36,912,748
11 March 2021 2.10 2.16 2.08 2.08 40,603,100 85,722,752
10 March 2021 2.00 2.10 1.98 2.08 44,581,800 91,750,958
09 March 2021 2.00 2.02 1.96 1.97 9,392,900 18,696,613
08 March 2021 1.98 2.02 1.98 1.99 13,841,000 27,622,810
05 March 2021 1.94 1.98 1.93 1.97 5,423,500 10,641,735
04 March 2021 1.94 1.97 1.92 1.95 6,599,600 12,838,933
03 March 2021 1.94 1.98 1.93 1.94 4,974,800 9,720,615
02 March 2021 1.95 1.96 1.93 1.94 7,243,200 14,100,450
01 March 2021 1.81 1.96 1.79 1.95 16,634,600 31,527,056
25 February 2021 1.82 1.84 1.81 1.81 5,892,500 10,745,464
24 February 2021 1.86 1.88 1.80 1.81 10,682,800 19,550,076
23 February 2021 1.85 1.91 1.85 1.89 4,585,400 8,616,302
22 February 2021 1.92 1.94 1.85 1.85 7,689,600 14,508,846
19 February 2021 1.94 1.94 1.91 1.93 3,463,200 6,651,430
18 February 2021 1.93 1.95 1.93 1.94 2,697,900 5,240,426
17 February 2021 1.95 1.97 1.93 1.94 4,583,500 8,936,541
16 February 2021 1.97 1.98 1.95 1.95 3,250,000 6,384,556
15 February 2021 2.00 2.02 1.97 1.98 5,353,600 10,604,305
11 February 2021 1.99 2.02 1.97 2.00 3,773,000 7,512,273
10 February 2021 1.98 2.06 1.98 1.99 10,144,400 20,472,860
09 February 2021 1.98 2.00 1.97 1.97 5,144,200 10,214,694
08 February 2021 1.97 2.02 1.97 1.97 4,831,100 9,602,125
05 February 2021 1.98 1.99 1.96 1.96 1,737,400 3,419,834
04 February 2021 1.97 2.00 1.95 1.95 2,545,300 5,014,967
03 February 2021 1.96 2.04 1.94 1.98 9,259,100 18,413,152
02 February 2021 1.94 1.96 1.93 1.94 2,459,500 4,782,428
01 February 2021 1.94 1.94 1.89 1.92 2,378,100 4,557,395
29 January 2021 1.94 1.95 1.90 1.94 3,482,000 6,705,254
28 January 2021 1.96 1.99 1.92 1.92 6,543,800 12,755,142
27 January 2021 2.06 2.10 2.00 2.00 5,605,900 11,508,164
26 January 2021 1.95 2.02 1.95 2.02 3,211,600 6,334,485
25 January 2021 2.00 2.02 1.92 1.95 9,084,500 17,840,452
22 January 2021 2.04 2.06 2.00 2.02 7,575,100 15,311,638
21 January 2021 2.06 2.08 2.02 2.04 2,902,000 5,939,628
20 January 2021 2.08 2.10 2.04 2.04 3,068,300 6,313,720
19 January 2021 2.10 2.12 2.06 2.10 3,322,900 6,965,960
18 January 2021 2.12 2.12 2.00 2.06 11,034,200 22,677,060

Remark : Volume from SET main board.