Investor Relations
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) |
3.40 | 3.46 | 3.26 | 3.36 | 82,588,500 | 277,262,264 |
|
Previous 4 weeks
(12 Mar 2021 To 09 Apr 2021) |
3.60 | 3.86 | 3.30 | 3.40 | 328,652,400 | 1,190,457,598 |
| Daily Historical Data | ||||||
| 14 May 2021 | 3.14 | 3.16 | 3.00 | 3.00 | 9,457,600 | 29,097,248 |
| 13 May 2021 | 3.18 | 3.22 | 2.90 | 3.08 | 14,177,000 | 44,485,966 |
| 12 May 2021 | 3.26 | 3.26 | 3.18 | 3.18 | 5,590,500 | 18,008,850 |
| 11 May 2021 | 3.20 | 3.28 | 3.18 | 3.26 | 21,984,900 | 71,005,952 |
| 10 May 2021 | 3.10 | 3.24 | 3.10 | 3.20 | 38,836,400 | 123,409,916 |
| 07 May 2021 | 3.20 | 3.24 | 3.08 | 3.08 | 20,049,200 | 63,098,580 |
| 06 May 2021 | 3.36 | 3.36 | 3.18 | 3.18 | 24,039,000 | 78,978,048 |
| 05 May 2021 | 3.36 | 3.38 | 3.28 | 3.28 | 21,087,000 | 70,420,686 |
| 30 Apr 2021 | 3.36 | 3.40 | 3.30 | 3.34 | 16,577,400 | 55,564,792 |
| 29 Apr 2021 | 3.36 | 3.40 | 3.32 | 3.32 | 18,036,700 | 60,548,814 |
| 28 Apr 2021 | 3.36 | 3.44 | 3.36 | 3.36 | 20,276,300 | 68,980,820 |
| 27 Apr 2021 | 3.34 | 3.40 | 3.34 | 3.38 | 16,667,200 | 55,970,616 |
| 26 Apr 2021 | 3.28 | 3.38 | 3.26 | 3.32 | 22,245,400 | 73,804,676 |
| 23 Apr 2021 | 3.32 | 3.32 | 3.28 | 3.28 | 2,699,600 | 8,896,570 |
| 22 Apr 2021 | 3.40 | 3.42 | 3.34 | 3.36 | 3,648,300 | 12,346,522 |
| 21 Apr 2021 | 3.38 | 3.42 | 3.36 | 3.38 | 2,241,400 | 7,592,014 |
| 20 Apr 2021 | 3.44 | 3.46 | 3.38 | 3.38 | 3,884,900 | 13,227,672 |
| 19 Apr 2021 | 3.30 | 3.42 | 3.28 | 3.42 | 6,392,200 | 21,444,856 |
| 16 Apr 2021 | 3.30 | 3.34 | 3.26 | 3.30 | 2,322,900 | 7,658,054 |
| 12 Apr 2021 | 3.40 | 3.40 | 3.28 | 3.28 | 2,210,300 | 7,340,464 |
| 09 Apr 2021 | 3.40 | 3.44 | 3.36 | 3.40 | 1,332,300 | 4,549,286 |
| 08 Apr 2021 | 3.32 | 3.44 | 3.32 | 3.40 | 3,929,800 | 13,324,392 |
| 07 Apr 2021 | 3.46 | 3.48 | 3.30 | 3.30 | 7,412,200 | 25,202,310 |
| 05 Apr 2021 | 3.58 | 3.60 | 3.50 | 3.50 | 6,799,800 | 24,292,104 |
| 02 Apr 2021 | 3.62 | 3.66 | 3.56 | 3.58 | 11,268,400 | 40,566,172 |
| 01 Apr 2021 | 3.62 | 3.62 | 3.56 | 3.58 | 6,268,000 | 22,479,288 |
| 31 Mar 2021 | 3.64 | 3.64 | 3.56 | 3.60 | 3,342,400 | 12,034,866 |
| 30 Mar 2021 | 3.68 | 3.70 | 3.60 | 3.60 | 4,989,700 | 18,172,612 |
| 29 Mar 2021 | 3.54 | 3.68 | 3.54 | 3.66 | 18,197,400 | 66,036,210 |
| 26 Mar 2021 | 3.54 | 3.58 | 3.54 | 3.56 | 4,557,400 | 16,205,346 |
| 25 Mar 2021 | 3.58 | 3.68 | 3.50 | 3.52 | 28,361,100 | 102,276,156 |
| 24 Mar 2021 | 3.60 | 3.68 | 3.50 | 3.52 | 25,898,000 | 93,238,382 |
| 23 Mar 2021 | 3.46 | 3.78 | 3.46 | 3.62 | 69,530,400 | 252,228,028 |
| 22 Mar 2021 | 3.52 | 3.52 | 3.40 | 3.46 | 27,082,000 | 93,509,844 |
| 19 Mar 2021 | 3.62 | 3.66 | 3.56 | 3.56 | 4,055,000 | 14,584,422 |
| 18 Mar 2021 | 3.70 | 3.72 | 3.64 | 3.64 | 6,601,000 | 24,186,916 |
| 17 Mar 2021 | 3.74 | 3.78 | 3.68 | 3.68 | 5,684,600 | 21,182,466 |
| 16 Mar 2021 | 3.78 | 3.80 | 3.70 | 3.74 | 7,892,000 | 29,581,564 |
| 15 Mar 2021 | 3.64 | 3.86 | 3.64 | 3.86 | 59,951,300 | 224,667,900 |
| 12 Mar 2021 | 3.60 | 3.66 | 3.54 | 3.64 | 25,499,600 | 92,139,334 |
| 11 Mar 2021 | 3.68 | 3.68 | 3.60 | 3.60 | 8,005,200 | 29,114,724 |
| 10 Mar 2021 | 3.70 | 3.80 | 3.52 | 3.68 | 45,763,300 | 167,082,082 |
| 09 Mar 2021 | 3.70 | 3.78 | 3.66 | 3.68 | 19,605,800 | 72,660,320 |
| 08 Mar 2021 | 3.64 | 3.82 | 3.56 | 3.66 | 71,547,700 | 265,369,980 |
| 05 Mar 2021 | 3.34 | 3.72 | 3.30 | 3.52 | 125,268,400 | 444,266,044 |
| 04 Mar 2021 | 3.30 | 3.32 | 3.28 | 3.32 | 2,087,300 | 6,883,528 |
| 03 Mar 2021 | 3.26 | 3.34 | 3.24 | 3.28 | 1,977,900 | 6,529,996 |
| 02 Mar 2021 | 3.36 | 3.38 | 3.26 | 3.26 | 3,133,800 | 10,368,974 |
| 01 Mar 2021 | 3.26 | 3.36 | 3.14 | 3.34 | 12,408,000 | 40,523,762 |
| 25 Feb 2021 | 3.36 | 3.36 | 3.24 | 3.24 | 13,625,300 | 45,019,188 |
| 24 Feb 2021 | 3.44 | 3.56 | 3.26 | 3.30 | 45,955,900 | 157,803,064 |
| 23 Feb 2021 | 3.88 | 3.94 | 3.42 | 3.44 | 100,833,900 | 380,313,246 |
| 22 Feb 2021 | 3.66 | 3.86 | 3.58 | 3.86 | 92,555,300 | 345,449,124 |
| 19 Feb 2021 | 3.56 | 3.64 | 3.52 | 3.58 | 23,723,300 | 84,857,700 |
| 18 Feb 2021 | 3.62 | 3.64 | 3.56 | 3.58 | 12,562,400 | 45,309,738 |
| 17 Feb 2021 | 3.84 | 3.86 | 3.60 | 3.60 | 42,886,400 | 159,862,694 |
| 16 Feb 2021 | 3.90 | 3.92 | 3.78 | 3.82 | 16,454,900 | 62,944,114 |
| 15 Feb 2021 | 3.76 | 3.86 | 3.68 | 3.86 | 43,916,000 | 165,700,420 |
| 11 Feb 2021 | 3.58 | 3.76 | 3.56 | 3.76 | 68,754,100 | 252,746,034 |
| 10 Feb 2021 | 3.52 | 3.58 | 3.50 | 3.56 | 7,921,100 | 28,078,324 |