Historical price

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(16 Apr 2021 To 29 Apr 2021)
12.60 13.10 12.50 13.10 736,500 9,403,910
Previous 4 weeks
(15 Mar 2021 To 12 Apr 2021)
13.40 13.70 12.50 12.70 2,230,900 29,435,440
Daily historical data
17 May 2021 12.50 13.00 12.50 13.00 83,200 1,059,710
14 May 2021 13.00 13.00 12.60 12.70 202,800 2,596,630
13 May 2021 13.00 13.00 12.60 12.90 166,600 2,154,080
12 May 2021 13.20 13.20 13.00 13.00 53,800 704,300
11 May 2021 13.30 13.40 13.20 13.20 90,200 1,197,010
10 May 2021 13.60 13.90 13.10 13.30 466,000 6,255,650
07 May 2021 13.50 13.80 13.50 13.70 660,200 8,965,980
06 May 2021 13.30 13.60 13.10 13.40 517,300 6,944,720
05 May 2021 13.00 13.20 13.00 13.20 287,000 3,741,950
30 Apr 2021 13.10 13.30 12.90 13.00 119,900 1,560,080
29 Apr 2021 13.00 13.10 13.00 13.10 166,000 2,159,830
28 Apr 2021 13.00 13.10 12.90 13.00 49,800 646,770
27 Apr 2021 13.00 13.00 12.90 13.00 29,400 379,590
26 Apr 2021 12.70 13.00 12.70 12.90 24,700 316,780
23 Apr 2021 12.80 12.80 12.70 12.80 50,200 637,640
22 Apr 2021 12.90 13.00 12.80 12.80 19,300 247,930
21 Apr 2021 12.90 12.90 12.70 12.90 29,200 375,200
20 Apr 2021 12.70 12.90 12.60 12.90 228,600 2,885,720
19 Apr 2021 12.60 12.90 12.50 12.70 44,800 569,420
16 Apr 2021 12.60 12.90 12.50 12.60 94,500 1,185,030
12 Apr 2021 12.80 12.90 12.50 12.70 88,300 1,116,290
09 Apr 2021 12.80 13.10 12.80 12.90 109,600 1,413,110
08 Apr 2021 12.90 13.00 12.80 12.80 79,400 1,021,030
07 Apr 2021 13.10 13.20 12.90 12.90 90,100 1,168,050
05 Apr 2021 13.30 13.30 13.00 13.20 90,400 1,189,590
02 Apr 2021 13.10 13.70 13.00 13.20 421,400 5,644,790
01 Apr 2021 13.20 13.20 13.00 13.00 21,100 276,130
31 Mar 2021 13.20 13.20 13.00 13.20 29,800 389,880
30 Mar 2021 13.20 13.20 12.80 13.20 39,400 514,310
29 Mar 2021 13.20 13.30 13.10 13.20 110,700 1,459,560
26 Mar 2021 13.10 13.20 13.00 13.10 157,700 2,052,930
25 Mar 2021 13.20 13.30 13.10 13.20 78,100 1,027,820
24 Mar 2021 13.10 13.20 13.00 13.20 60,000 785,290
23 Mar 2021 13.30 13.30 13.00 13.20 60,600 792,120
22 Mar 2021 13.10 13.20 13.00 13.20 94,000 1,228,830
19 Mar 2021 13.10 13.30 13.10 13.20 47,500 624,610
18 Mar 2021 13.30 13.30 13.10 13.30 94,200 1,246,130
17 Mar 2021 13.40 13.50 13.10 13.20 63,600 841,990
16 Mar 2021 13.50 13.50 13.30 13.40 232,900 3,123,390
15 Mar 2021 13.40 13.50 13.10 13.30 262,100 3,519,590
12 Mar 2021 13.30 13.40 13.20 13.30 121,600 1,617,450
11 Mar 2021 13.20 13.30 13.20 13.30 131,900 1,745,890
10 Mar 2021 13.00 13.30 13.00 13.30 104,900 1,380,720
09 Mar 2021 13.20 13.30 12.90 13.10 166,800 2,182,860
08 Mar 2021 13.20 13.40 13.00 13.10 192,700 2,538,960
05 Mar 2021 13.30 13.30 13.00 13.10 223,300 2,920,730
04 Mar 2021 13.60 13.70 12.90 13.00 872,600 11,534,090
03 Mar 2021 12.60 12.60 12.40 12.40 41,800 522,310
02 Mar 2021 12.80 12.80 12.50 12.60 55,600 700,950
01 Mar 2021 12.10 12.40 12.10 12.40 41,400 503,600
25 Feb 2021 12.50 12.50 12.30 12.30 141,100 1,748,010
24 Feb 2021 12.50 12.50 12.40 12.50 43,600 541,180
23 Feb 2021 12.20 12.50 12.20 12.40 97,500 1,207,200
22 Feb 2021 12.60 12.60 12.30 12.40 54,100 675,800
19 Feb 2021 12.50 12.70 12.50 12.50 59,400 746,360
18 Feb 2021 12.80 12.80 12.60 12.60 28,200 356,140
17 Feb 2021 12.70 12.80 12.60 12.80 12,900 163,510
16 Feb 2021 12.80 12.90 12.70 12.70 46,100 588,820
15 Feb 2021 12.60 12.80 12.60 12.80 61,700 784,690
11 Feb 2021 12.70 12.90 12.60 12.60 72,700 921,910

Remark : Volume from SET main board.

Have a question about investor relations?