Stock Information

Historical Price

Filter Dates:
Historical Price From 13 January 2021 To 09 April 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 12 March 2021 To 25 March 2021 )
5.40 5.40 5.05 5.25 33,630,200 176,057,530
Previous 4 weeks
( 10 February 2021 To 11 March 2021 )
4.97 5.50 4.84 5.40 121,847,614 614,814,449
Daily Historical Data
09 April 2021 5.35 5.40 5.35 5.35 1,748,800 9,365,420
08 April 2021 5.35 5.40 5.30 5.35 3,232,600 17,290,390
07 April 2021 5.40 5.45 5.30 5.35 7,342,800 39,477,910
05 April 2021 5.60 5.60 5.45 5.45 6,343,800 34,932,015
02 April 2021 5.55 5.65 5.50 5.60 6,579,300 36,702,195
01 April 2021 5.45 5.55 5.40 5.50 6,822,100 37,367,050
31 March 2021 5.30 5.45 5.30 5.40 4,195,500 22,538,990
30 March 2021 5.30 5.35 5.25 5.30 3,317,400 17,550,235
29 March 2021 5.25 5.30 5.20 5.25 7,736,200 40,619,550
26 March 2021 5.30 5.30 5.20 5.25 9,132,300 47,962,795
25 March 2021 5.25 5.30 5.20 5.25 4,203,800 22,071,010
24 March 2021 5.25 5.30 5.20 5.20 4,483,900 23,522,925
23 March 2021 5.30 5.35 5.20 5.20 2,919,500 15,374,705
22 March 2021 5.10 5.30 5.05 5.30 5,093,300 26,460,585
19 March 2021 5.20 5.20 5.10 5.10 3,444,700 17,686,080
18 March 2021 5.25 5.25 5.15 5.15 1,998,900 10,370,630
17 March 2021 5.25 5.25 5.15 5.25 2,877,500 15,021,325
16 March 2021 5.30 5.30 5.20 5.25 2,949,300 15,496,815
15 March 2021 5.30 5.35 5.25 5.30 1,947,000 10,323,785
12 March 2021 5.40 5.40 5.25 5.30 3,712,300 19,729,670
11 March 2021 5.45 5.45 5.35 5.40 4,675,500 25,330,730
10 March 2021 5.50 5.50 5.30 5.45 9,105,400 49,109,980
09 March 2021 5.10 5.45 5.05 5.45 17,239,800 90,406,370
08 March 2021 5.20 5.20 5.10 5.10 8,009,400 41,236,545
05 March 2021 5.00 5.20 5.00 5.10 8,356,200 42,719,265
04 March 2021 4.92 5.00 4.90 5.00 5,896,400 29,181,256
03 March 2021 4.90 4.94 4.88 4.90 11,142,300 54,756,910
02 March 2021 4.90 4.92 4.88 4.90 1,977,300 9,683,622
01 March 2021 4.92 4.92 4.88 4.90 2,467,400 12,103,244
25 February 2021 4.90 4.92 4.88 4.92 2,470,500 12,121,110
24 February 2021 4.92 4.94 4.90 4.90 3,619,200 17,765,050
23 February 2021 4.86 4.87 4.84 4.86 3,549,391 17,248,334
22 February 2021 4.87 4.92 4.86 4.87 2,663,454 12,942,284
19 February 2021 4.92 4.92 4.84 4.87 6,535,955 31,903,717
18 February 2021 4.97 4.97 4.87 4.87 6,696,587 32,899,575
17 February 2021 4.97 4.97 4.92 4.92 4,102,781 20,320,955
16 February 2021 4.97 4.97 4.87 4.92 4,347,525 21,449,265
15 February 2021 5.02 5.02 4.92 4.97 3,423,122 16,977,330
11 February 2021 4.97 5.02 4.86 5.02 7,935,074 39,006,752
10 February 2021 4.97 5.02 4.87 5.02 7,634,325 37,652,155
09 February 2021 5.07 5.07 4.87 5.02 11,861,324 59,068,765
08 February 2021 5.02 5.12 4.97 5.07 9,189,562 46,383,895
05 February 2021 4.84 4.97 4.82 4.97 3,905,325 18,977,730
04 February 2021 4.84 4.84 4.82 4.84 1,100,934 5,313,664
03 February 2021 4.84 4.84 4.82 4.84 1,962,253 9,465,278
02 February 2021 4.84 4.84 4.82 4.82 1,474,203 7,106,628
01 February 2021 4.86 4.86 4.82 4.84 2,181,661 10,546,406
29 January 2021 4.86 4.86 4.84 4.86 3,043,288 14,723,872
28 January 2021 4.87 4.87 4.84 4.84 2,502,719 12,135,626
27 January 2021 4.92 4.92 4.86 4.87 5,593,909 27,284,155
26 January 2021 5.02 5.02 4.92 4.92 2,629,809 13,053,480
25 January 2021 4.87 5.12 4.87 5.02 9,125,760 45,737,850
22 January 2021 4.84 4.87 4.84 4.87 4,849,115 23,563,404
21 January 2021 4.84 4.86 4.84 4.86 2,020,311 9,797,300
20 January 2021 4.86 4.86 4.82 4.86 1,738,743 8,410,228
19 January 2021 4.82 4.87 4.82 4.86 3,218,588 15,580,574
18 January 2021 4.84 4.86 4.80 4.80 3,243,821 15,631,912
15 January 2021 4.86 4.87 4.80 4.84 9,823,165 47,542,056
14 January 2021 4.86 4.86 4.82 4.86 4,277,158 20,655,198
13 January 2021 4.87 4.92 4.84 4.86 7,284,237 35,452,015

Remark : Volume from SET main board.