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.