Investor Relations

Historical Price

Filter Dates :

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
Remark : Volume from SET main board.