Stock Information

Filter Dates :

Historical price from 21 Jan 2021 To 22 Apr 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19 Mar 2021 To 01 Apr 2021)		 3.80 3.90 3.60 3.74 2,017,810,100 7,654,862,988
Previous 4 weeks
(18 Feb 2021 To 18 Mar 2021)		 2.66 4.00 2.54 3.82 3,997,863,600 13,572,576,340
Daily Historical Data
22 Apr 2021 4.02 4.04 3.92 3.92 144,910,400 576,671,666
21 Apr 2021 3.92 4.02 3.90 3.98 154,080,300 610,475,912
20 Apr 2021 3.94 4.04 3.90 3.90 208,325,600 826,123,010
19 Apr 2021 3.76 3.96 3.76 3.96 238,128,400 927,630,580
16 Apr 2021 3.74 3.76 3.60 3.76 129,530,800 480,540,786
12 Apr 2021 3.84 3.88 3.76 3.78 147,764,000 562,685,250
09 Apr 2021 3.84 3.92 3.84 3.86 79,482,600 307,709,596
08 Apr 2021 3.88 3.92 3.84 3.84 132,469,300 512,414,930
07 Apr 2021 3.96 4.00 3.84 3.86 322,341,600 1,262,416,686
05 Apr 2021 4.02 4.16 3.90 3.90 916,546,000 3,720,463,196
02 Apr 2021 3.76 4.00 3.72 3.96 523,920,000 2,043,222,188
01 Apr 2021 3.74 3.82 3.72 3.74 96,992,300 365,776,446
31 Mar 2021 3.76 3.78 3.72 3.74 51,521,000 193,048,274
30 Mar 2021 3.78 3.80 3.72 3.74 87,312,900 327,436,516
29 Mar 2021 3.78 3.84 3.76 3.78 103,241,600 391,218,926
26 Mar 2021 3.78 3.84 3.76 3.76 102,596,600 388,895,184
25 Mar 2021 3.84 3.86 3.74 3.76 171,985,400 652,719,370
24 Mar 2021 3.64 3.88 3.60 3.84 362,369,800 1,370,729,014
23 Mar 2021 3.78 3.80 3.64 3.66 301,109,900 1,118,019,074
22 Mar 2021 3.88 3.90 3.80 3.80 224,387,700 860,975,116
19 Mar 2021 3.80 3.90 3.78 3.86 516,292,900 1,986,045,068
18 Mar 2021 3.72 3.82 3.66 3.82 449,670,800 1,678,469,530
17 Mar 2021 3.70 3.76 3.64 3.66 407,897,100 1,505,125,624
16 Mar 2021 3.48 4.00 3.44 3.60 1,460,690,900 5,369,778,422
15 Mar 2021 3.20 3.46 3.20 3.40 437,802,200 1,448,936,982
12 Mar 2021 3.04 3.18 3.02 3.14 186,809,100 576,755,668
11 Mar 2021 3.06 3.06 2.96 3.00 100,243,100 302,792,880
10 Mar 2021 2.88 3.02 2.86 3.00 240,131,300 712,964,518
09 Mar 2021 2.84 2.86 2.82 2.84 42,855,500 121,659,200
08 Mar 2021 2.84 2.86 2.82 2.84 48,459,300 137,609,366
05 Mar 2021 2.82 2.84 2.80 2.84 53,892,700 151,913,268
04 Mar 2021 2.86 2.88 2.80 2.82 62,214,500 176,519,898
03 Mar 2021 2.76 2.90 2.74 2.86 157,171,700 445,773,394
02 Mar 2021 2.72 2.76 2.72 2.74 74,986,700 205,624,528
01 Mar 2021 2.76 2.78 2.72 2.74 105,428,800 289,364,168
25 Feb 2021 2.70 2.72 2.64 2.72 104,181,100 280,018,544
24 Feb 2021 2.58 2.60 2.56 2.58 7,427,200 19,148,314
23 Feb 2021 2.56 2.60 2.54 2.56 11,407,000 29,299,044
22 Feb 2021 2.60 2.62 2.54 2.58 29,780,500 76,685,076
19 Feb 2021 2.64 2.64 2.60 2.62 8,798,500 23,012,626
18 Feb 2021 2.66 2.66 2.62 2.62 8,015,600 21,125,290
17 Feb 2021 2.62 2.66 2.62 2.66 15,907,900 41,974,090
16 Feb 2021 2.64 2.64 2.60 2.62 18,034,600 47,246,706
15 Feb 2021 2.66 2.68 2.60 2.64 11,756,700 31,005,826
11 Feb 2021 2.66 2.66 2.60 2.62 16,736,200 43,978,602
10 Feb 2021 2.62 2.68 2.62 2.66 31,493,900 83,438,712
09 Feb 2021 2.62 2.64 2.58 2.62 23,287,500 60,754,212
08 Feb 2021 2.60 2.62 2.58 2.60 8,894,100 23,112,158
05 Feb 2021 2.58 2.60 2.56 2.60 6,294,000 16,249,590
04 Feb 2021 2.60 2.60 2.56 2.58 12,119,900 31,273,358
03 Feb 2021 2.60 2.62 2.58 2.60 10,313,800 26,803,128
02 Feb 2021 2.60 2.62 2.58 2.58 13,003,400 33,748,670
01 Feb 2021 2.60 2.66 2.58 2.60 52,277,600 136,432,264
29 Jan 2021 2.52 2.58 2.50 2.58 33,494,200 85,026,006
28 Jan 2021 2.52 2.54 2.48 2.48 39,471,200 99,015,750
27 Jan 2021 2.54 2.56 2.52 2.54 18,239,700 46,319,434
26 Jan 2021 2.52 2.54 2.48 2.52 21,345,600 53,690,788
25 Jan 2021 2.54 2.56 2.50 2.52 24,662,000 62,132,568
22 Jan 2021 2.56 2.60 2.52 2.54 27,959,000 71,630,638
21 Jan 2021 2.60 2.62 2.56 2.60 12,120,700 31,438,144

Remark : Volume from SET main board.