Filter Dates:

Historical price from Feb 11, 2021 to May 17, 2021

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(16/04/2021 to 29/04/2021)
2.72 2.90 2.32 2.60 52,320,200 142,538,278
Previous 4 weeks
(15/03/2021 to 12/04/2021)
2.70 3.16 2.62 2.74 94,866,400 278,712,052
Daily Historical Data
17/05/2021 2.24 2.44 2.22 2.32 405,000 926,684
14/05/2021 2.44 2.44 2.32 2.32 601,900 1,426,992
13/05/2021 2.46 2.46 1.90 2.36 1,494,900 3,526,318
12/05/2021 2.56 2.60 2.52 2.52 564,000 1,438,340
11/05/2021 2.50 2.56 2.48 2.56 674,000 1,697,446
10/05/2021 2.54 2.54 2.44 2.50 702,300 1,747,962
07/05/2021 2.50 2.62 2.50 2.54 1,077,900 2,772,970
06/05/2021 2.46 2.62 2.46 2.50 3,045,900 7,848,904
05/05/2021 2.58 2.58 2.40 2.46 1,529,900 3,814,234
30/04/2021 2.64 2.64 2.58 2.62 949,900 2,477,728
29/04/2021 2.64 2.68 2.60 2.60 1,907,900 5,013,336
28/04/2021 2.50 2.62 2.50 2.58 2,330,900 5,982,880
27/04/2021 2.46 2.52 2.32 2.48 4,616,100 11,255,540
26/04/2021 2.66 2.72 2.50 2.52 3,494,200 9,064,252
23/04/2021 2.76 2.84 2.66 2.66 18,108,600 50,180,732
22/04/2021 2.78 2.88 2.72 2.74 12,051,600 33,892,358
21/04/2021 2.74 2.90 2.74 2.78 5,131,400 14,437,588
20/04/2021 2.72 2.74 2.70 2.74 2,113,200 5,727,418
19/04/2021 2.68 2.78 2.66 2.74 1,590,800 4,340,974
16/04/2021 2.72 2.74 2.66 2.70 975,500 2,643,200
12/04/2021 2.78 2.88 2.72 2.74 1,000,000 2,758,470
09/04/2021 2.98 3.08 2.82 2.82 15,937,200 47,790,566
08/04/2021 2.66 3.02 2.66 2.98 11,318,200 33,209,900
07/04/2021 2.70 2.84 2.66 2.70 4,486,400 12,291,964
05/04/2021 2.94 3.02 2.86 2.86 2,724,900 8,026,300
02/04/2021 2.96 3.00 2.90 2.92 1,330,200 3,926,518
01/04/2021 2.98 3.14 2.98 2.98 9,697,600 29,949,624
31/03/2021 3.08 3.12 2.94 2.98 2,783,300 8,368,520
30/03/2021 2.90 3.16 2.90 3.08 22,808,100 69,612,430
29/03/2021 2.72 2.92 2.68 2.88 5,006,000 14,255,748
26/03/2021 2.70 2.76 2.66 2.68 1,226,800 3,299,046
25/03/2021 2.72 2.76 2.70 2.70 267,400 725,716
24/03/2021 2.68 2.78 2.68 2.70 2,030,800 5,549,878
23/03/2021 2.70 2.72 2.64 2.70 1,485,600 3,986,820
22/03/2021 2.80 2.80 2.64 2.66 1,704,300 4,592,860
19/03/2021 2.78 2.82 2.74 2.78 1,187,300 3,305,984
18/03/2021 2.70 2.78 2.70 2.76 1,041,400 2,853,790
17/03/2021 2.70 2.82 2.66 2.74 4,711,400 13,061,728
16/03/2021 2.70 2.72 2.62 2.66 1,400,000 3,721,908
15/03/2021 2.70 2.78 2.70 2.70 2,719,500 7,424,282
12/03/2021 2.68 2.80 2.68 2.70 3,750,300 10,185,964
11/03/2021 2.54 2.88 2.42 2.70 29,492,800 78,904,002
10/03/2021 2.28 2.66 2.24 2.50 30,043,900 73,532,938
09/03/2021 2.32 2.32 2.20 2.24 3,478,100 7,840,692
08/03/2021 1.98 2.34 1.98 2.32 24,183,400 54,951,126
05/03/2021 2.00 2.04 2.00 2.00 297,600 597,194
04/03/2021 2.04 2.06 1.99 2.04 343,200 691,322
03/03/2021 2.02 2.08 2.02 2.04 380,800 779,022
02/03/2021 2.02 2.14 2.02 2.04 285,300 581,116
01/03/2021 2.02 2.08 1.95 2.02 406,900 816,284
25/02/2021 2.12 2.20 2.02 2.02 845,400 1,780,300
24/02/2021 2.20 2.20 2.10 2.12 847,800 1,821,898
23/02/2021 2.00 2.28 1.95 2.20 2,479,500 5,262,513
22/02/2021 2.16 2.22 2.00 2.04 1,102,700 2,298,650
19/02/2021 2.20 2.26 2.16 2.20 1,800,700 3,958,526
18/02/2021 2.20 2.32 2.14 2.20 18,715,400 42,028,978
17/02/2021 1.85 2.36 1.82 2.26 19,527,300 41,354,647
16/02/2021 1.82 1.84 1.78 1.83 902,100 1,633,281
15/02/2021 1.83 1.86 1.79 1.79 1,048,400 1,906,761
11/02/2021 1.82 1.85 1.81 1.83 852,400 1,562,694

Remark : Volume from SET main board.