Historical price from 28 Apr 2021 To 27 Jul 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (29 Jun 2021 To 12 Jul 2021) |
4.82 | 4.96 | 4.54 | 4.68 | 3,602,539,200 | 17,269,196,044 |
| Previous 4 weeks (31 May 2021 To 28 Jun 2021) |
3.46 | 5.10 | 3.40 | 4.82 | 11,883,103,900 | 53,707,521,374 |
| Daily Historical Data | ||||||
| 27 Jul 2021 | 4.84 | 4.86 | 4.78 | 4.80 | 170,586,700 | 822,198,658 |
| 23 Jul 2021 | 4.84 | 4.86 | 4.78 | 4.80 | 166,698,400 | 802,675,368 |
| 22 Jul 2021 | 4.90 | 4.92 | 4.80 | 4.82 | 301,989,100 | 1,465,779,784 |
| 21 Jul 2021 | 4.92 | 4.96 | 4.84 | 4.86 | 295,086,300 | 1,443,261,618 |
| 20 Jul 2021 | 5.00 | 5.05 | 4.86 | 4.90 | 643,601,400 | 3,173,503,474 |
| 19 Jul 2021 | 4.78 | 5.05 | 4.78 | 5.00 | 597,186,000 | 2,938,156,286 |
| 16 Jul 2021 | 4.76 | 5.05 | 4.76 | 4.84 | 1,143,714,800 | 5,633,450,195 |
| 15 Jul 2021 | 4.86 | 4.88 | 4.74 | 4.76 | 177,096,100 | 851,049,520 |
| 14 Jul 2021 | 4.90 | 4.94 | 4.82 | 4.84 | 305,934,500 | 1,487,977,434 |
| 13 Jul 2021 | 4.72 | 4.90 | 4.68 | 4.86 | 389,960,100 | 1,877,896,230 |
| 12 Jul 2021 | 4.80 | 4.80 | 4.66 | 4.68 | 212,167,100 | 1,002,971,282 |
| 09 Jul 2021 | 4.54 | 4.82 | 4.54 | 4.76 | 560,166,100 | 2,643,344,682 |
| 08 Jul 2021 | 4.74 | 4.76 | 4.60 | 4.60 | 396,899,100 | 1,857,287,284 |
| 07 Jul 2021 | 4.82 | 4.84 | 4.76 | 4.78 | 202,863,300 | 972,888,824 |
| 06 Jul 2021 | 4.86 | 4.88 | 4.80 | 4.80 | 209,113,700 | 1,011,165,258 |
| 05 Jul 2021 | 4.80 | 4.92 | 4.78 | 4.84 | 322,533,000 | 1,562,766,136 |
| 02 Jul 2021 | 4.90 | 4.92 | 4.76 | 4.80 | 490,901,800 | 2,379,264,018 |
| 01 Jul 2021 | 4.74 | 4.96 | 4.70 | 4.94 | 648,031,300 | 3,155,931,886 |
| 30 Jun 2021 | 4.78 | 4.84 | 4.70 | 4.72 | 226,696,600 | 1,082,108,894 |
| 29 Jun 2021 | 4.82 | 4.88 | 4.76 | 4.76 | 333,167,200 | 1,601,467,780 |
| 28 Jun 2021 | 4.62 | 4.90 | 4.56 | 4.82 | 511,712,300 | 2,440,330,116 |
| 25 Jun 2021 | 4.88 | 4.90 | 4.70 | 4.70 | 468,277,600 | 2,249,930,398 |
| 24 Jun 2021 | 4.90 | 4.94 | 4.80 | 4.86 | 664,964,000 | 3,238,545,880 |
| 23 Jun 2021 | 5.00 | 5.05 | 4.88 | 4.92 | 675,119,000 | 3,341,364,812 |
| 22 Jun 2021 | 4.88 | 5.05 | 4.76 | 4.92 | 1,376,275,100 | 6,753,958,936 |
| 21 Jun 2021 | 4.90 | 5.10 | 4.76 | 4.80 | 1,840,510,100 | 9,082,308,142 |
| 18 Jun 2021 | 4.26 | 4.88 | 4.20 | 4.88 | 1,376,508,300 | 6,193,675,836 |
| 17 Jun 2021 | 4.44 | 4.46 | 4.22 | 4.26 | 546,808,300 | 2,368,021,936 |
| 16 Jun 2021 | 4.16 | 4.38 | 4.08 | 4.38 | 793,027,400 | 3,364,831,662 |
| 15 Jun 2021 | 4.36 | 4.48 | 4.14 | 4.24 | 824,504,200 | 3,561,779,720 |
| 14 Jun 2021 | 4.18 | 4.48 | 4.08 | 4.42 | 740,188,800 | 3,146,212,680 |
| 11 Jun 2021 | 3.88 | 4.16 | 3.88 | 4.16 | 702,036,300 | 2,856,530,074 |
| 10 Jun 2021 | 3.92 | 3.94 | 3.86 | 3.86 | 105,227,000 | 410,548,488 |
| 09 Jun 2021 | 3.88 | 3.92 | 3.78 | 3.90 | 153,931,400 | 594,894,468 |
| 08 Jun 2021 | 3.90 | 3.94 | 3.84 | 3.88 | 183,434,500 | 713,251,898 |
| 07 Jun 2021 | 3.72 | 3.88 | 3.72 | 3.86 | 307,107,300 | 1,172,479,666 |
| 04 Jun 2021 | 3.68 | 3.74 | 3.66 | 3.68 | 83,567,000 | 308,401,298 |
| 02 Jun 2021 | 3.66 | 3.76 | 3.64 | 3.70 | 224,287,100 | 833,468,414 |
| 01 Jun 2021 | 3.54 | 3.64 | 3.52 | 3.62 | 138,703,100 | 499,122,834 |
| 31 May 2021 | 3.46 | 3.52 | 3.40 | 3.50 | 166,915,100 | 577,864,116 |
| 28 May 2021 | 3.64 | 3.68 | 3.56 | 3.58 | 72,760,700 | 262,488,726 |
| 27 May 2021 | 3.60 | 3.68 | 3.58 | 3.62 | 86,064,900 | 313,021,928 |
| 25 May 2021 | 3.56 | 3.64 | 3.54 | 3.60 | 76,943,500 | 276,268,164 |
| 24 May 2021 | 3.66 | 3.68 | 3.52 | 3.54 | 129,133,400 | 459,608,998 |
| 21 May 2021 | 3.64 | 3.68 | 3.62 | 3.64 | 73,838,700 | 269,385,228 |
| 20 May 2021 | 3.68 | 3.72 | 3.64 | 3.64 | 77,438,800 | 284,975,610 |
| 19 May 2021 | 3.74 | 3.76 | 3.66 | 3.68 | 83,671,600 | 309,359,374 |
| 18 May 2021 | 3.76 | 3.80 | 3.72 | 3.74 | 55,564,100 | 208,424,602 |
| 17 May 2021 | 3.76 | 3.80 | 3.72 | 3.72 | 125,912,000 | 472,505,244 |
| 14 May 2021 | 3.74 | 3.86 | 3.62 | 3.82 | 262,605,300 | 982,913,986 |
| 13 May 2021 | 3.74 | 3.78 | 3.46 | 3.64 | 268,056,900 | 977,416,380 |
| 12 May 2021 | 3.86 | 3.90 | 3.80 | 3.82 | 113,208,900 | 434,071,272 |
| 11 May 2021 | 3.94 | 3.96 | 3.86 | 3.86 | 147,604,300 | 576,712,168 |
| 10 May 2021 | 3.96 | 3.98 | 3.88 | 3.92 | 110,529,000 | 433,900,848 |
| 07 May 2021 | 3.98 | 4.02 | 3.96 | 3.96 | 62,268,600 | 248,063,370 |
| 06 May 2021 | 3.92 | 4.00 | 3.92 | 3.98 | 115,328,600 | 457,935,550 |
| 05 May 2021 | 4.18 | 4.20 | 4.08 | 4.14 | 258,610,500 | 1,069,084,680 |
| 30 Apr 2021 | 4.14 | 4.24 | 4.10 | 4.20 | 341,735,900 | 1,430,588,914 |
| 29 Apr 2021 | 4.12 | 4.22 | 4.10 | 4.14 | 419,980,900 | 1,745,109,028 |
| 28 Apr 2021 | 4.00 | 4.14 | 3.98 | 4.08 | 557,352,500 | 2,272,544,532 |
Remark : Volume from SET main board.