Historical price from : 17 Mar 2021 To 18 Jun 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 May 2021 To 04 Jun 2021)
2.24 2.38 2.22 2.38 284,043,700 650,771,128
Previous 4 weeks
(20 Apr 2021 To 19 May 2021)
2.50 2.50 2.20 2.24 766,755,500 1,780,164,422
Daily Historical Data
18 Jun 2021 2.32 2.34 2.30 2.32 33,000,800 76,447,452
17 Jun 2021 2.36 2.36 2.30 2.32 51,697,800 119,845,028
16 Jun 2021 2.36 2.36 2.34 2.34 15,976,900 37,521,720
15 Jun 2021 2.38 2.38 2.34 2.36 16,857,000 39,804,020
14 Jun 2021 2.38 2.40 2.36 2.38 24,145,500 57,458,530
11 Jun 2021 2.38 2.40 2.36 2.38 48,338,000 115,075,206
10 Jun 2021 2.38 2.38 2.36 2.38 9,370,000 22,175,438
09 Jun 2021 2.36 2.38 2.34 2.36 21,123,400 49,893,522
08 Jun 2021 2.36 2.38 2.34 2.36 16,762,700 39,544,316
07 Jun 2021 2.38 2.40 2.34 2.36 54,313,800 128,922,522
04 Jun 2021 2.34 2.38 2.34 2.38 47,955,200 113,113,874
02 Jun 2021 2.32 2.36 2.32 2.34 35,302,700 82,722,290
01 Jun 2021 2.32 2.34 2.30 2.32 26,795,000 62,191,320
31 May 2021 2.30 2.32 2.28 2.30 20,220,300 46,480,276
28 May 2021 2.28 2.30 2.28 2.30 25,344,400 58,086,358
27 May 2021 2.24 2.28 2.24 2.28 22,324,200 50,574,716
25 May 2021 2.24 2.26 2.22 2.24 30,489,600 68,274,160
24 May 2021 2.24 2.26 2.22 2.22 20,646,400 46,043,150
21 May 2021 2.24 2.26 2.22 2.24 29,375,400 65,699,256
20 May 2021 2.24 2.26 2.24 2.24 25,590,500 57,585,728
19 May 2021 2.26 2.26 2.22 2.24 18,490,900 41,495,050
18 May 2021 2.22 2.26 2.20 2.26 27,810,500 62,170,380
17 May 2021 2.24 2.24 2.20 2.22 35,407,000 78,689,416
14 May 2021 2.24 2.24 2.20 2.24 35,195,800 78,190,562
13 May 2021 2.24 2.26 2.20 2.22 81,662,200 181,773,530
12 May 2021 2.28 2.30 2.24 2.26 39,931,900 90,250,628
11 May 2021 2.28 2.30 2.26 2.28 22,363,300 50,968,742
10 May 2021 2.30 2.32 2.26 2.28 48,285,800 110,423,664
07 May 2021 2.34 2.36 2.28 2.30 107,918,200 249,383,198
06 May 2021 2.32 2.34 2.32 2.34 17,081,000 39,725,750
05 May 2021 2.36 2.38 2.30 2.30 57,590,300 134,137,726
30 Apr 2021 2.36 2.38 2.32 2.38 49,570,500 116,637,508
29 Apr 2021 2.40 2.40 2.34 2.36 59,594,700 140,951,250
28 Apr 2021 2.38 2.42 2.36 2.40 37,716,000 89,968,422
27 Apr 2021 2.46 2.48 2.44 2.46 41,932,200 103,277,812
26 Apr 2021 2.46 2.48 2.44 2.46 22,399,000 55,019,996
23 Apr 2021 2.46 2.48 2.44 2.46 17,356,100 42,614,236
22 Apr 2021 2.46 2.48 2.44 2.46 20,647,400 50,910,198
21 Apr 2021 2.46 2.48 2.44 2.46 18,570,500 45,681,224
20 Apr 2021 2.50 2.50 2.46 2.46 7,232,200 17,895,130
19 Apr 2021 2.48 2.50 2.46 2.48 20,146,600 49,970,168
16 Apr 2021 2.46 2.46 2.42 2.46 38,393,400 93,716,012
12 Apr 2021 2.48 2.50 2.44 2.48 51,539,100 127,295,164
09 Apr 2021 2.44 2.52 2.44 2.48 33,455,400 83,067,182
08 Apr 2021 2.44 2.46 2.42 2.44 25,018,400 61,159,706
07 Apr 2021 2.46 2.48 2.44 2.44 26,505,400 64,802,676
05 Apr 2021 2.50 2.50 2.46 2.48 14,147,500 35,052,238
02 Apr 2021 2.50 2.52 2.46 2.50 34,006,700 84,546,424
01 Apr 2021 2.46 2.50 2.46 2.50 19,347,700 48,052,036
31 Mar 2021 2.48 2.50 2.46 2.46 14,202,000 35,074,270
30 Mar 2021 2.46 2.48 2.46 2.48 9,448,200 23,364,444
29 Mar 2021 2.46 2.48 2.44 2.46 27,847,900 68,586,242
26 Mar 2021 2.48 2.50 2.44 2.46 43,742,900 107,734,720
25 Mar 2021 2.50 2.56 2.46 2.48 60,209,800 150,789,244
24 Mar 2021 2.48 2.52 2.46 2.50 29,695,100 73,924,880
23 Mar 2021 2.48 2.50 2.46 2.48 24,620,000 61,258,878
22 Mar 2021 2.48 2.50 2.46 2.46 21,335,500 52,815,178
19 Mar 2021 2.52 2.52 2.48 2.48 64,993,900 161,695,976
18 Mar 2021 2.52 2.56 2.52 2.54 29,298,900 74,553,972
17 Mar 2021 2.54 2.54 2.50 2.52 41,125,700 103,890,376

Remark : Volume from SET main board.