TH

Historical Price

Historical Price From : 03 Feb 2021 To 07 May 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(02/04/2021 To 21/04/2021)
3.50 3.94 3.34 3.50 146,353,200 542,645,862
Previous 4 weeks
(05/03/2021 To 01/04/2021)
3.30 3.78 3.16 3.46 89,222,600 309,073,512
Daily Historical Data
07/05/2021 4.40 4.42 4.16 4.30 8,872,700 37,978,684
06/05/2021 4.40 4.44 4.34 4.36 4,185,900 18,347,092
05/05/2021 4.32 4.50 4.18 4.40 12,017,000 52,081,308
30/04/2021 4.30 4.30 4.14 4.26 13,319,600 56,275,958
29/04/2021 3.80 4.38 3.80 4.32 64,091,900 264,897,666
28/04/2021 3.78 3.90 3.74 3.80 14,310,400 54,315,378
27/04/2021 3.54 3.86 3.52 3.84 45,076,700 166,094,026
26/04/2021 3.30 3.44 3.22 3.44 7,337,100 24,875,030
23/04/2021 3.50 3.54 3.36 3.38 8,443,600 28,904,116
22/04/2021 3.50 3.56 3.46 3.50 4,506,100 15,843,136
21/04/2021 3.50 3.52 3.48 3.50 1,704,300 5,966,920
20/04/2021 3.50 3.56 3.48 3.52 3,119,300 10,993,810
19/04/2021 3.42 3.60 3.42 3.50 2,341,200 8,213,432
16/04/2021 3.54 3.54 3.36 3.46 3,477,700 11,987,158
12/04/2021 3.60 3.60 3.52 3.56 3,634,200 12,921,578
09/04/2021 3.76 3.78 3.60 3.64 6,289,600 22,948,146
08/04/2021 3.74 3.84 3.68 3.70 13,777,200 51,625,210
07/04/2021 3.66 3.94 3.66 3.78 84,045,100 320,169,126
05/04/2021 3.40 3.58 3.34 3.58 23,787,600 83,478,286
02/04/2021 3.50 3.50 3.38 3.40 4,177,000 14,342,196
01/04/2021 3.44 3.48 3.42 3.46 2,344,300 8,085,826
31/03/2021 3.52 3.54 3.42 3.42 6,538,300 22,660,068
30/03/2021 3.32 3.50 3.32 3.50 16,558,300 56,944,408
29/03/2021 3.30 3.32 3.28 3.30 4,458,300 14,674,158
26/03/2021 3.26 3.30 3.24 3.30 1,232,800 4,026,948
25/03/2021 3.38 3.38 3.26 3.28 4,388,200 14,533,268
24/03/2021 3.44 3.44 3.34 3.38 3,437,800 11,659,286
23/03/2021 3.42 3.46 3.38 3.44 5,198,600 17,780,272
22/03/2021 3.48 3.48 3.40 3.40 2,895,800 9,931,426
19/03/2021 3.56 3.56 3.44 3.48 4,312,800 15,024,726
18/03/2021 3.60 3.78 3.54 3.56 16,387,500 59,854,788
17/03/2021 3.36 3.58 3.36 3.54 11,327,900 39,593,722
16/03/2021 3.44 3.46 3.34 3.36 1,897,800 6,428,124
15/03/2021 3.20 3.56 3.20 3.40 5,848,900 20,089,026
12/03/2021 3.26 3.28 3.22 3.26 141,800 459,856
11/03/2021 3.28 3.32 3.24 3.26 577,200 1,887,536
10/03/2021 3.22 3.30 3.20 3.28 429,900 1,401,804
09/03/2021 3.28 3.28 3.16 3.22 924,500 2,978,286
08/03/2021 3.28 3.30 3.26 3.28 140,000 459,658
05/03/2021 3.30 3.32 3.30 3.30 181,900 600,326
04/03/2021 3.30 3.32 3.28 3.30 263,900 866,982
03/03/2021 3.32 3.36 3.28 3.32 484,800 1,607,830
02/03/2021 3.32 3.36 3.30 3.30 359,800 1,194,970
01/03/2021 3.30 3.36 3.26 3.30 1,035,100 3,426,382
25/02/2021 3.24 3.24 3.22 3.24 216,400 698,064
24/02/2021 3.26 3.26 3.22 3.24 96,800 313,560
23/02/2021 3.26 3.28 3.22 3.26 188,500 609,482
22/02/2021 3.22 3.34 3.22 3.24 254,700 828,434
19/02/2021 3.26 3.26 3.22 3.22 182,500 589,808
18/02/2021 3.26 3.28 3.24 3.26 295,300 961,316
17/02/2021 3.32 3.32 3.26 3.28 515,400 1,688,198
16/02/2021 3.36 3.36 3.30 3.32 186,300 618,802
15/02/2021 3.42 3.42 3.34 3.38 490,500 1,660,870
11/02/2021 3.34 3.42 3.34 3.40 243,200 820,762
10/02/2021 3.32 3.44 3.30 3.38 1,125,600 3,800,786
09/02/2021 3.30 3.30 3.28 3.28 163,000 534,724
08/02/2021 3.30 3.32 3.28 3.28 336,000 1,105,050
05/02/2021 3.32 3.32 3.28 3.30 306,600 1,011,112
04/02/2021 3.34 3.34 3.32 3.32 195,700 652,500
03/02/2021 3.36 3.38 3.32 3.36 227,300 760,840

Remark : Volume from SET main board.