TH

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.