Stock Information

Historical Price

Filter Dates:
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.