Historical Price

Filter Dates :

Historical price From 15 January 2021 To 16 April 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 16 March 2021 To 29 March 2021 )
11.90 11.90 11.60 11.80 44,788,600 527,153,590
Previous 4 weeks
( 15 February 2021 To 15 March 2021 )
11.90 12.20 11.60 11.80 145,377,100 1,722,701,550
Daily Historical Data
16 April 2021 11.60 11.70 11.60 11.70 5,308,700 61,733,170
12 April 2021 11.60 11.70 11.60 11.60 2,836,100 32,985,070
09 April 2021 11.70 11.80 11.60 11.70 7,758,900 90,725,070
08 April 2021 11.70 11.80 11.70 11.70 5,810,800 68,007,700
07 April 2021 11.70 11.80 11.70 11.70 4,889,800 57,264,840
05 April 2021 11.80 11.90 11.70 11.80 1,887,000 22,218,830
02 April 2021 11.80 11.90 11.70 11.80 2,503,100 29,528,710
01 April 2021 11.80 11.90 11.70 11.80 4,786,500 56,492,770
31 March 2021 11.80 11.90 11.70 11.80 4,183,700 49,354,170
30 March 2021 11.80 11.80 11.70 11.70 4,032,000 47,468,130
29 March 2021 11.80 11.80 11.70 11.80 2,063,700 24,280,310
26 March 2021 11.80 11.80 11.70 11.70 1,498,500 17,621,080
25 March 2021 11.70 11.80 11.70 11.70 3,260,800 38,301,190
24 March 2021 11.80 11.80 11.70 11.80 2,886,500 33,934,620
23 March 2021 11.80 11.90 11.70 11.70 4,760,300 56,050,270
22 March 2021 11.80 11.90 11.70 11.70 3,865,900 45,523,610
19 March 2021 11.80 11.80 11.60 11.80 10,240,100 120,031,250
18 March 2021 11.80 11.90 11.70 11.80 8,569,600 101,079,870
17 March 2021 11.80 11.90 11.80 11.80 1,689,000 19,965,340
16 March 2021 11.90 11.90 11.70 11.90 5,954,200 70,366,050
15 March 2021 11.80 11.90 11.70 11.80 4,655,600 54,977,320
12 March 2021 11.90 11.90 11.70 11.70 6,461,800 76,220,290
11 March 2021 11.80 11.90 11.70 11.90 10,501,500 123,885,930
10 March 2021 11.80 11.90 11.70 11.90 6,862,200 81,071,620
09 March 2021 11.80 11.90 11.70 11.80 5,613,800 66,422,660
08 March 2021 11.90 11.90 11.70 11.80 10,166,800 119,973,410
05 March 2021 12.00 12.20 11.90 12.10 7,496,300 90,344,230
04 March 2021 12.10 12.20 12.00 12.10 4,925,000 59,482,640
03 March 2021 12.00 12.20 12.00 12.10 4,055,000 49,038,380
02 March 2021 12.10 12.20 12.00 12.00 3,085,900 37,300,710
01 March 2021 11.90 12.20 11.90 12.20 6,408,300 77,445,820
25 February 2021 11.90 12.00 11.80 11.90 3,572,500 42,573,770
24 February 2021 11.80 11.90 11.70 11.90 3,744,900 44,223,500
23 February 2021 11.80 11.90 11.70 11.80 3,836,700 45,296,250
22 February 2021 11.80 11.90 11.70 11.80 6,160,500 72,651,390
19 February 2021 11.80 11.90 11.70 11.80 4,151,200 48,969,040
18 February 2021 11.80 11.90 11.70 11.80 6,700,400 78,922,940
17 February 2021 11.90 12.00 11.70 11.70 7,883,100 93,036,240
16 February 2021 11.80 11.90 11.60 11.90 29,539,400 347,526,830
15 February 2021 11.90 12.00 11.80 11.80 9,556,200 113,338,580
11 February 2021 12.10 12.10 11.70 11.90 12,231,100 145,675,960
10 February 2021 12.00 12.10 12.00 12.10 2,320,900 27,932,750
09 February 2021 12.00 12.10 12.00 12.00 2,253,700 27,068,340
08 February 2021 12.00 12.10 11.90 12.00 11,755,400 141,072,310
05 February 2021 12.00 12.10 12.00 12.00 3,025,500 36,371,820
04 February 2021 12.10 12.10 12.00 12.00 3,779,100 45,397,550
03 February 2021 12.10 12.10 12.00 12.00 1,907,400 22,961,970
02 February 2021 12.00 12.10 12.00 12.10 2,197,500 26,453,000
01 February 2021 12.10 12.10 12.00 12.00 3,532,500 42,506,470
29 January 2021 12.00 12.20 11.90 12.20 10,440,700 125,619,550
28 January 2021 12.10 12.10 12.00 12.00 3,746,700 45,042,780
27 January 2021 12.10 12.20 12.00 12.00 3,386,700 40,917,340
26 January 2021 12.10 12.20 12.00 12.20 5,475,900 66,337,580
25 January 2021 12.10 12.20 12.00 12.10 5,089,800 61,535,880
22 January 2021 12.20 12.20 12.00 12.10 8,346,700 100,924,200
21 January 2021 12.20 12.20 12.10 12.10 1,972,600 23,941,550
20 January 2021 12.20 12.20 12.10 12.20 1,792,100 21,753,510
19 January 2021 12.10 12.30 12.10 12.20 2,552,800 31,144,190
18 January 2021 12.10 12.20 12.10 12.10 1,755,000 21,295,870
15 January 2021 12.10 12.20 12.10 12.10 6,586,500 79,766,440
Remark : Volume from SET main board.