Historical price from : 05 Feb 2021 To 11 May 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 07/04/2021 To 23/04/2021 )
5.75 6.10 5.15 5.90 12,163,800 69,359,220
Previous 4 weeks
( 09/03/2021 To 05/04/2021 )
4.78 5.95 4.78 5.80 18,815,100 98,782,812
Daily Historical Data
11/05/2021 5.55 5.55 5.30 5.30 639,400 3,445,105
10/05/2021 5.55 5.60 5.45 5.50 601,500 3,314,060
07/05/2021 5.65 5.70 5.45 5.45 924,400 5,116,150
06/05/2021 5.65 5.70 5.55 5.65 596,900 3,360,175
05/05/2021 5.65 5.65 5.55 5.60 631,900 3,539,140
30/04/2021 5.80 5.80 5.60 5.70 1,115,900 6,398,585
29/04/2021 5.85 5.95 5.75 5.85 1,657,500 9,664,940
28/04/2021 5.85 5.90 5.80 5.85 617,500 3,603,145
27/04/2021 5.90 5.90 5.75 5.90 915,100 5,336,680
26/04/2021 5.90 5.95 5.80 5.90 789,600 4,621,780
23/04/2021 5.90 6.00 5.90 5.90 746,200 4,425,815
22/04/2021 6.00 6.00 5.80 6.00 1,058,400 6,280,895
21/04/2021 6.00 6.10 5.85 6.00 2,152,500 12,920,790
20/04/2021 5.65 5.90 5.60 5.85 1,388,700 8,004,190
19/04/2021 5.55 5.70 5.50 5.65 1,769,200 9,867,140
16/04/2021 5.40 5.60 5.40 5.50 956,600 5,251,085
12/04/2021 5.35 5.50 5.15 5.50 932,800 4,927,460
09/04/2021 5.60 5.65 5.35 5.35 1,453,800 7,963,930
08/04/2021 5.70 5.85 5.60 5.60 433,900 2,474,035
07/04/2021 5.75 5.85 5.50 5.65 1,271,700 7,243,880
05/04/2021 5.80 5.90 5.75 5.80 560,800 3,248,560
02/04/2021 5.80 5.95 5.75 5.85 1,199,200 7,041,775
01/04/2021 5.60 5.85 5.55 5.85 1,855,700 10,586,180
31/03/2021 5.50 5.70 5.40 5.55 1,608,200 8,924,475
30/03/2021 5.50 5.60 5.40 5.40 549,100 2,999,350
29/03/2021 5.15 5.60 5.10 5.50 2,620,000 14,222,820
26/03/2021 5.05 5.10 5.00 5.10 525,300 2,654,625
25/03/2021 5.05 5.15 5.00 5.05 570,600 2,908,255
24/03/2021 5.00 5.05 5.00 5.05 517,300 2,600,910
23/03/2021 5.10 5.10 4.98 5.05 559,200 2,812,942
22/03/2021 4.90 5.10 4.90 5.00 2,045,600 10,221,388
19/03/2021 4.90 4.96 4.88 4.90 474,700 2,328,310
18/03/2021 4.94 5.00 4.90 4.94 1,320,600 6,540,518
17/03/2021 4.96 4.96 4.90 4.90 291,900 1,435,564
16/03/2021 4.98 5.00 4.90 4.96 759,800 3,752,818
15/03/2021 4.96 4.98 4.90 4.96 322,200 1,589,218
12/03/2021 4.94 5.00 4.88 4.94 468,200 2,305,320
11/03/2021 4.96 4.96 4.86 4.90 553,300 2,706,500
10/03/2021 4.88 5.05 4.88 4.90 1,594,000 7,881,742
09/03/2021 4.78 4.86 4.78 4.86 419,400 2,021,542
08/03/2021 4.80 4.82 4.72 4.78 170,300 810,900
05/03/2021 4.76 4.78 4.66 4.76 188,600 895,288
04/03/2021 4.80 4.80 4.74 4.78 396,000 1,883,174
03/03/2021 4.84 4.90 4.80 4.80 701,300 3,394,970
02/03/2021 4.72 4.86 4.72 4.78 254,100 1,215,936
01/03/2021 4.80 4.84 4.76 4.82 577,800 2,762,504
25/02/2021 4.66 4.88 4.66 4.78 552,100 2,640,456
24/02/2021 4.88 4.88 4.66 4.72 576,400 2,719,616
23/02/2021 4.92 4.92 4.80 4.84 417,200 2,015,566
22/02/2021 4.88 4.94 4.80 4.86 648,000 3,156,520
19/02/2021 4.82 4.86 4.76 4.86 516,100 2,480,442
18/02/2021 4.80 4.84 4.76 4.78 332,200 1,588,242
17/02/2021 4.90 4.90 4.70 4.78 772,200 3,681,062
16/02/2021 4.76 4.94 4.74 4.84 1,164,500 5,626,334
15/02/2021 4.66 4.72 4.66 4.72 477,900 2,242,038
11/02/2021 4.66 4.76 4.58 4.58 914,900 4,260,712
10/02/2021 4.48 4.66 4.48 4.64 720,200 3,296,056
09/02/2021 4.42 4.48 4.36 4.46 486,400 2,157,206
08/02/2021 4.30 4.40 4.28 4.38 419,300 1,820,844
05/02/2021 4.26 4.28 4.24 4.28 103,400 440,138

Remark : Volume from SET main board.