Historical Price
Historical Price From : 07 May 2021 To 04 Aug 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (06/07/2021 To 19/07/2021) |
4.34 | 4.78 | 4.20 | 4.74 | 42,179,500 | 191,406,068 |
| Previous 4 weeks (08/06/2021 To 05/07/2021) |
5.00 | 5.25 | 4.20 | 4.36 | 133,643,400 | 647,017,325 |
| Daily Historical Data | ||||||
| 04/08/2021 | 4.94 | 5.00 | 4.82 | 4.82 | 5,734,500 | 28,022,322 |
| 03/08/2021 | 4.94 | 5.10 | 4.88 | 4.98 | 20,575,100 | 102,695,707 |
| 02/08/2021 | 4.70 | 4.94 | 4.70 | 4.90 | 6,598,000 | 32,098,460 |
| 30/07/2021 | 4.90 | 4.92 | 4.78 | 4.82 | 8,145,800 | 39,463,962 |
| 29/07/2021 | 4.78 | 5.00 | 4.78 | 4.84 | 18,462,600 | 90,142,708 |
| 27/07/2021 | 4.68 | 4.80 | 4.60 | 4.76 | 6,283,700 | 29,677,680 |
| 23/07/2021 | 4.64 | 4.78 | 4.50 | 4.68 | 7,027,200 | 32,890,986 |
| 22/07/2021 | 5.00 | 5.10 | 4.60 | 4.66 | 36,246,700 | 176,068,214 |
| 21/07/2021 | 4.72 | 4.98 | 4.66 | 4.96 | 33,462,000 | 163,614,660 |
| 20/07/2021 | 4.70 | 4.72 | 4.62 | 4.66 | 3,200,300 | 14,964,948 |
| 19/07/2021 | 4.66 | 4.78 | 4.58 | 4.74 | 6,807,700 | 31,978,732 |
| 16/07/2021 | 4.56 | 4.74 | 4.52 | 4.74 | 5,916,900 | 27,535,642 |
| 15/07/2021 | 4.58 | 4.58 | 4.52 | 4.54 | 2,848,800 | 12,942,112 |
| 14/07/2021 | 4.44 | 4.56 | 4.36 | 4.50 | 4,507,500 | 20,185,870 |
| 13/07/2021 | 4.26 | 4.38 | 4.26 | 4.36 | 1,277,500 | 5,531,996 |
| 12/07/2021 | 4.28 | 4.32 | 4.22 | 4.24 | 1,350,800 | 5,750,610 |
| 09/07/2021 | 4.24 | 4.36 | 4.20 | 4.26 | 3,955,100 | 16,866,546 |
| 08/07/2021 | 4.46 | 4.54 | 4.28 | 4.30 | 4,314,300 | 18,860,540 |
| 07/07/2021 | 4.70 | 4.76 | 4.50 | 4.50 | 5,100,300 | 23,588,392 |
| 06/07/2021 | 4.34 | 4.72 | 4.34 | 4.66 | 6,100,600 | 28,165,628 |
| 05/07/2021 | 4.42 | 4.44 | 4.34 | 4.36 | 2,364,700 | 10,359,730 |
| 02/07/2021 | 4.66 | 4.66 | 4.46 | 4.46 | 2,874,400 | 13,030,402 |
| 01/07/2021 | 4.68 | 4.68 | 4.60 | 4.64 | 1,731,900 | 8,032,640 |
| 30/06/2021 | 4.68 | 4.70 | 4.56 | 4.64 | 6,049,800 | 28,014,504 |
| 29/06/2021 | 4.40 | 4.66 | 4.40 | 4.66 | 3,481,300 | 15,921,778 |
| 28/06/2021 | 4.20 | 4.46 | 4.20 | 4.38 | 3,088,800 | 13,405,838 |
| 25/06/2021 | 4.60 | 4.70 | 4.44 | 4.46 | 4,276,700 | 19,414,194 |
| 24/06/2021 | 4.80 | 4.80 | 4.54 | 4.56 | 6,577,400 | 30,466,016 |
| 23/06/2021 | 4.80 | 4.88 | 4.76 | 4.78 | 3,625,600 | 17,430,100 |
| 22/06/2021 | 4.84 | 4.94 | 4.76 | 4.80 | 3,446,100 | 16,717,408 |
| 21/06/2021 | 4.84 | 4.88 | 4.76 | 4.82 | 5,090,700 | 24,477,418 |
| 18/06/2021 | 4.92 | 5.10 | 4.86 | 4.88 | 10,618,800 | 52,596,964 |
| 17/06/2021 | 5.10 | 5.15 | 4.88 | 4.88 | 13,243,000 | 65,985,048 |
| 16/06/2021 | 5.05 | 5.25 | 4.96 | 5.10 | 14,894,300 | 75,761,012 |
| 15/06/2021 | 4.74 | 5.15 | 4.74 | 5.10 | 19,057,300 | 95,275,065 |
| 14/06/2021 | 4.84 | 4.86 | 4.68 | 4.74 | 4,566,600 | 21,640,252 |
| 11/06/2021 | 4.88 | 4.94 | 4.80 | 4.82 | 7,303,300 | 35,624,960 |
| 10/06/2021 | 4.82 | 4.88 | 4.76 | 4.84 | 4,880,300 | 23,584,240 |
| 09/06/2021 | 4.92 | 4.92 | 4.64 | 4.78 | 9,441,700 | 44,803,990 |
| 08/06/2021 | 5.00 | 5.00 | 4.82 | 4.90 | 7,030,700 | 34,475,766 |
| 07/06/2021 | 5.05 | 5.10 | 4.94 | 5.00 | 4,137,200 | 20,615,061 |
| 04/06/2021 | 5.10 | 5.20 | 5.00 | 5.05 | 5,260,200 | 26,641,800 |
| 02/06/2021 | 5.10 | 5.10 | 4.98 | 5.05 | 4,872,400 | 24,542,803 |
| 01/06/2021 | 5.20 | 5.25 | 5.00 | 5.00 | 9,175,000 | 46,752,600 |
| 31/05/2021 | 4.94 | 5.30 | 4.92 | 5.30 | 20,022,900 | 102,028,299 |
| 28/05/2021 | 4.90 | 5.00 | 4.82 | 4.88 | 12,540,900 | 61,604,998 |
| 27/05/2021 | 5.15 | 5.20 | 4.80 | 4.80 | 31,110,400 | 156,335,464 |
| 25/05/2021 | 4.06 | 5.20 | 4.06 | 4.94 | 107,183,400 | 515,988,737 |
| 24/05/2021 | 4.18 | 4.30 | 4.04 | 4.04 | 4,359,900 | 18,052,528 |
| 21/05/2021 | 4.36 | 4.40 | 4.18 | 4.22 | 9,195,700 | 39,405,738 |
| 20/05/2021 | 4.12 | 4.28 | 4.06 | 4.22 | 6,883,800 | 28,945,172 |
| 19/05/2021 | 4.06 | 4.16 | 4.00 | 4.08 | 2,577,800 | 10,579,880 |
| 18/05/2021 | 3.98 | 4.14 | 3.98 | 4.04 | 2,745,500 | 11,089,302 |
| 17/05/2021 | 3.78 | 3.94 | 3.74 | 3.94 | 2,856,900 | 10,962,014 |
| 14/05/2021 | 3.98 | 4.00 | 3.82 | 3.84 | 3,136,900 | 12,267,228 |
| 13/05/2021 | 4.02 | 4.12 | 3.74 | 3.84 | 5,986,700 | 23,549,748 |
| 12/05/2021 | 4.18 | 4.18 | 4.06 | 4.06 | 2,876,200 | 11,812,160 |
| 11/05/2021 | 4.32 | 4.32 | 4.18 | 4.18 | 4,306,400 | 18,186,394 |
| 10/05/2021 | 4.32 | 4.40 | 4.28 | 4.28 | 2,284,200 | 9,898,402 |
| 07/05/2021 | 4.40 | 4.42 | 4.16 | 4.30 | 8,872,700 | 37,978,684 |
Remark : Volume from SET main board.