Filter Dates :

From
To
11 March 2021 To 14 June 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 14 May 2021 To 28 May 2021 )
4.48 4.80 4.44 4.74 2,995,300 13,819,910
Previous 4 weeks
( 09 April 2021 To 13 May 2021 )
4.48 4.56 4.30 4.48 3,398,800 15,224,202
Daily Historical Data
14 June 2021 5.15 5.15 4.98 5.05 114,700 576,762
11 June 2021 5.15 5.20 5.05 5.05 27,100 138,315
10 June 2021 5.10 5.20 5.10 5.20 99,700 513,790
09 June 2021 5.10 5.10 5.00 5.10 101,400 512,130
08 June 2021 4.84 5.05 4.84 5.05 157,700 786,088
07 June 2021 4.70 4.86 4.70 4.80 249,900 1,194,028
04 June 2021 4.76 4.76 4.70 4.70 124,100 586,296
02 June 2021 4.74 4.76 4.74 4.74 213,900 1,014,900
01 June 2021 4.76 4.76 4.74 4.76 132,100 628,276
31 May 2021 4.74 4.76 4.74 4.74 630,100 2,987,214
28 May 2021 4.80 4.80 4.72 4.74 721,700 3,436,624
27 May 2021 4.68 4.76 4.64 4.74 304,400 1,440,166
25 May 2021 4.64 4.70 4.60 4.70 231,600 1,082,814
24 May 2021 4.64 4.66 4.56 4.64 333,600 1,534,864
21 May 2021 4.60 4.64 4.50 4.64 157,200 720,236
20 May 2021 4.58 4.62 4.50 4.62 170,200 773,962
19 May 2021 4.56 4.58 4.48 4.58 136,900 618,364
18 May 2021 4.54 4.58 4.44 4.58 268,600 1,216,398
17 May 2021 4.50 4.54 4.44 4.54 568,900 2,539,764
14 May 2021 4.48 4.50 4.44 4.50 102,200 456,718
13 May 2021 4.50 4.52 4.44 4.48 335,000 1,507,240
12 May 2021 4.46 4.50 4.46 4.46 130,100 582,114
11 May 2021 4.50 4.52 4.46 4.46 289,700 1,298,814
10 May 2021 4.52 4.52 4.48 4.50 143,600 647,440
07 May 2021 4.50 4.54 4.50 4.52 75,200 339,892
06 May 2021 4.52 4.54 4.50 4.50 395,100 1,779,420
05 May 2021 4.54 4.54 4.52 4.54 285,600 1,293,942
30 April 2021 4.50 4.56 4.46 4.56 104,000 468,692
29 April 2021 4.40 4.50 4.40 4.50 112,600 502,100
28 April 2021 4.42 4.44 4.40 4.40 94,800 418,424
27 April 2021 4.46 4.48 4.40 4.40 220,400 974,298
26 April 2021 4.44 4.48 4.42 4.46 112,100 499,834
23 April 2021 4.54 4.54 4.50 4.50 94,300 425,758
22 April 2021 4.52 4.52 4.50 4.52 172,900 781,498
21 April 2021 4.50 4.52 4.48 4.52 148,500 668,734
20 April 2021 4.42 4.46 4.42 4.46 92,100 409,372
19 April 2021 4.52 4.52 4.38 4.46 206,900 925,720
16 April 2021 4.42 4.42 4.30 4.40 232,000 1,012,358
12 April 2021 4.44 4.50 4.42 4.48 92,700 413,546
09 April 2021 4.48 4.50 4.48 4.50 61,200 275,006
08 April 2021 4.44 4.52 4.44 4.50 233,400 1,051,326
07 April 2021 4.52 4.52 4.44 4.52 342,800 1,542,652
05 April 2021 4.54 4.58 4.54 4.54 62,500 284,070
02 April 2021 4.58 4.58 4.54 4.56 96,500 439,604
01 April 2021 4.52 4.58 4.50 4.56 149,300 680,414
31 March 2021 4.52 4.54 4.52 4.52 52,500 238,018
30 March 2021 4.58 4.58 4.54 4.54 162,200 737,680
29 March 2021 4.56 4.60 4.56 4.56 48,800 222,726
26 March 2021 4.52 4.56 4.52 4.56 67,300 304,962
25 March 2021 4.52 4.54 4.48 4.52 85,700 385,848
24 March 2021 4.58 4.58 4.50 4.52 119,200 539,624
23 March 2021 4.56 4.60 4.56 4.58 85,200 390,412
22 March 2021 4.52 4.58 4.52 4.56 57,300 261,200
19 March 2021 4.52 4.60 4.52 4.54 41,500 188,642
18 March 2021 4.62 4.62 4.52 4.52 48,100 218,604
17 March 2021 4.56 4.66 4.56 4.56 212,000 971,962
16 March 2021 4.54 4.68 4.54 4.56 75,300 345,518
15 March 2021 4.54 4.62 4.48 4.56 136,600 616,396
12 March 2021 4.64 4.64 4.56 4.58 160,100 736,258
11 March 2021 4.54 4.68 4.48 4.68 118,400 539,970
Remark : Volume from SET main board.