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.