Filter Dates :

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.