Historical Price From 22 March 2021 To 23 June 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 25 May 2021 To 09 June 2021 ) |
4.81 | 5.05 | 4.79 | 4.95 | 42,992,325 | 211,477,738 |
|
Previous 4 weeks
( 23 April 2021 To 24 May 2021 ) |
5.10 | 5.20 | 4.79 | 4.81 | 66,899,617 | 332,898,210 |
| Daily Historical Data | ||||||
| 23 June 2021 | 5.00 | 5.00 | 4.98 | 4.98 | 1,874,800 | 9,353,284 |
| 22 June 2021 | 5.00 | 5.00 | 4.98 | 4.98 | 10,230,700 | 51,060,168 |
| 21 June 2021 | 5.00 | 5.05 | 5.00 | 5.00 | 3,032,700 | 15,203,075 |
| 18 June 2021 | 4.98 | 5.10 | 4.98 | 5.00 | 6,337,000 | 31,816,639 |
| 17 June 2021 | 4.98 | 5.00 | 4.98 | 4.98 | 4,537,400 | 22,631,516 |
| 16 June 2021 | 4.98 | 5.00 | 4.98 | 4.98 | 2,708,300 | 13,517,734 |
| 15 June 2021 | 5.00 | 5.05 | 4.98 | 5.00 | 3,496,200 | 17,475,009 |
| 14 June 2021 | 5.00 | 5.05 | 4.98 | 5.00 | 2,005,000 | 10,036,594 |
| 11 June 2021 | 5.00 | 5.05 | 4.98 | 4.98 | 3,293,200 | 16,455,538 |
| 10 June 2021 | 5.00 | 5.10 | 4.98 | 4.98 | 5,655,600 | 28,345,220 |
| 09 June 2021 | 4.95 | 5.00 | 4.95 | 4.95 | 1,979,499 | 9,820,800 |
| 08 June 2021 | 4.95 | 5.00 | 4.93 | 4.95 | 3,245,809 | 16,070,726 |
| 07 June 2021 | 4.95 | 5.00 | 4.93 | 4.95 | 3,774,591 | 18,663,257 |
| 04 June 2021 | 5.00 | 5.00 | 4.95 | 4.95 | 4,667,239 | 23,159,805 |
| 02 June 2021 | 4.95 | 5.05 | 4.95 | 5.00 | 3,986,467 | 19,878,600 |
| 01 June 2021 | 4.95 | 5.00 | 4.93 | 4.95 | 6,296,405 | 31,157,798 |
| 31 May 2021 | 4.91 | 4.95 | 4.89 | 4.95 | 3,745,910 | 18,426,710 |
| 28 May 2021 | 4.85 | 4.89 | 4.85 | 4.89 | 10,811,755 | 52,672,026 |
| 27 May 2021 | 4.81 | 4.87 | 4.81 | 4.83 | 2,698,041 | 13,040,212 |
| 25 May 2021 | 4.81 | 4.83 | 4.79 | 4.81 | 1,786,609 | 8,587,804 |
| 24 May 2021 | 4.83 | 4.85 | 4.79 | 4.81 | 7,455,565 | 35,877,720 |
| 21 May 2021 | 4.87 | 4.87 | 4.83 | 4.83 | 5,711,068 | 27,684,480 |
| 20 May 2021 | 4.87 | 4.87 | 4.85 | 4.87 | 4,243,587 | 20,663,428 |
| 19 May 2021 | 4.89 | 4.91 | 4.87 | 4.89 | 1,033,731 | 5,052,068 |
| 18 May 2021 | 4.91 | 4.93 | 4.87 | 4.89 | 3,050,192 | 14,944,130 |
| 17 May 2021 | 4.93 | 4.95 | 4.89 | 4.91 | 3,491,719 | 17,167,416 |
| 14 May 2021 | 4.95 | 4.95 | 4.93 | 4.95 | 2,639,669 | 13,030,164 |
| 13 May 2021 | 5.00 | 5.05 | 4.93 | 4.95 | 5,653,605 | 28,023,234 |
| 12 May 2021 | 5.05 | 5.05 | 4.95 | 5.00 | 4,910,119 | 24,603,935 |
| 11 May 2021 | 5.10 | 5.10 | 5.00 | 5.05 | 2,731,468 | 13,793,190 |
| 10 May 2021 | 5.10 | 5.10 | 5.05 | 5.10 | 806,807 | 4,090,320 |
| 07 May 2021 | 5.05 | 5.10 | 5.00 | 5.10 | 3,808,524 | 19,226,415 |
| 06 May 2021 | 5.05 | 5.10 | 5.05 | 5.05 | 952,333 | 4,821,890 |
| 05 May 2021 | 5.10 | 5.15 | 5.05 | 5.05 | 3,375,076 | 17,169,115 |
| 30 April 2021 | 5.15 | 5.15 | 5.10 | 5.15 | 423,147 | 2,165,730 |
| 29 April 2021 | 5.10 | 5.15 | 5.05 | 5.15 | 1,572,713 | 8,019,230 |
| 28 April 2021 | 5.05 | 5.10 | 5.05 | 5.10 | 1,819,733 | 9,200,055 |
| 27 April 2021 | 5.10 | 5.10 | 5.00 | 5.05 | 4,633,609 | 23,486,340 |
| 26 April 2021 | 5.10 | 5.15 | 5.05 | 5.10 | 5,495,859 | 28,004,720 |
| 23 April 2021 | 5.10 | 5.20 | 5.10 | 5.20 | 3,091,093 | 15,874,630 |
| 22 April 2021 | 5.15 | 5.20 | 5.05 | 5.15 | 8,011,412 | 40,978,425 |
| 21 April 2021 | 5.15 | 5.15 | 5.10 | 5.15 | 7,875,278 | 40,374,380 |
| 20 April 2021 | 5.10 | 5.15 | 5.05 | 5.15 | 2,579,176 | 13,160,080 |
| 19 April 2021 | 5.15 | 5.15 | 5.05 | 5.10 | 6,930,822 | 35,347,955 |
| 16 April 2021 | 5.15 | 5.15 | 5.05 | 5.10 | 6,042,113 | 30,838,020 |
| 12 April 2021 | 5.30 | 5.30 | 5.10 | 5.20 | 5,231,670 | 27,239,700 |
| 09 April 2021 | 5.30 | 5.35 | 5.30 | 5.30 | 1,766,108 | 9,365,420 |
| 08 April 2021 | 5.30 | 5.35 | 5.25 | 5.30 | 3,264,593 | 17,290,390 |
| 07 April 2021 | 5.35 | 5.40 | 5.25 | 5.30 | 7,415,472 | 39,477,910 |
| 05 April 2021 | 5.55 | 5.55 | 5.40 | 5.40 | 6,406,585 | 34,932,015 |
| 02 April 2021 | 5.50 | 5.59 | 5.45 | 5.55 | 6,644,415 | 36,702,195 |
| 01 April 2021 | 5.40 | 5.50 | 5.35 | 5.45 | 6,889,618 | 37,367,050 |
| 31 March 2021 | 5.25 | 5.40 | 5.25 | 5.35 | 4,237,023 | 22,538,990 |
| 30 March 2021 | 5.25 | 5.30 | 5.20 | 5.25 | 3,350,232 | 17,550,235 |
| 29 March 2021 | 5.20 | 5.25 | 5.15 | 5.20 | 7,812,765 | 40,619,550 |
| 26 March 2021 | 5.25 | 5.25 | 5.15 | 5.20 | 9,222,682 | 47,962,795 |
| 25 March 2021 | 5.20 | 5.25 | 5.15 | 5.20 | 4,245,405 | 22,071,010 |
| 24 March 2021 | 5.20 | 5.25 | 5.15 | 5.15 | 4,528,277 | 23,522,925 |
| 23 March 2021 | 5.25 | 5.30 | 5.15 | 5.15 | 2,948,394 | 15,374,705 |
| 22 March 2021 | 5.05 | 5.25 | 5.00 | 5.25 | 5,143,708 | 26,460,585 |
Remark : Volume from SET main board.