Historical Price

Filter Dates :

Historical price From 17 March 2021 To 18 June 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 20 May 2021 To 04 June 2021 )
11.80 11.80 11.60 11.70 38,807,200 455,629,990
Previous 4 weeks
( 20 April 2021 To 19 May 2021 )
11.60 11.80 11.40 11.80 112,949,300 1,306,084,300
Daily Historical Data
18 June 2021 12.10 12.30 12.00 12.30 11,964,200 145,413,200
17 June 2021 12.00 12.10 12.00 12.10 4,183,700 50,532,130
16 June 2021 12.00 12.10 11.90 12.00 4,320,700 51,950,960
15 June 2021 11.90 12.00 11.90 12.00 5,426,200 64,812,790
14 June 2021 11.90 12.00 11.80 11.90 6,347,200 75,591,290
11 June 2021 11.80 12.00 11.70 11.80 11,131,200 131,912,850
10 June 2021 11.80 11.80 11.70 11.80 5,742,400 67,636,290
09 June 2021 11.80 11.80 11.70 11.70 3,251,000 38,187,850
08 June 2021 11.80 11.80 11.70 11.70 7,569,200 89,034,030
07 June 2021 11.80 11.80 11.70 11.80 2,916,900 34,301,380
04 June 2021 11.80 11.80 11.70 11.70 5,600,200 65,823,950
02 June 2021 11.80 11.80 11.70 11.80 3,716,800 43,709,840
01 June 2021 11.80 11.80 11.70 11.70 4,423,600 51,927,880
31 May 2021 11.80 11.80 11.70 11.80 4,208,300 49,556,390
28 May 2021 11.80 11.80 11.70 11.70 1,062,500 12,501,820
27 May 2021 11.60 11.80 11.60 11.80 9,670,200 113,520,700
25 May 2021 11.80 11.80 11.60 11.70 4,872,800 56,916,100
24 May 2021 11.80 11.80 11.70 11.70 2,644,200 31,009,360
21 May 2021 11.80 11.80 11.70 11.80 1,339,700 15,760,110
20 May 2021 11.80 11.80 11.70 11.70 1,268,900 14,903,840
19 May 2021 11.70 11.80 11.70 11.80 1,916,000 22,502,710
18 May 2021 11.60 11.80 11.50 11.70 6,598,400 77,042,070
17 May 2021 11.50 11.60 11.50 11.50 4,571,700 52,866,590
14 May 2021 11.50 11.70 11.50 11.50 7,864,800 90,973,350
13 May 2021 11.60 11.70 11.50 11.50 8,558,000 99,180,480
12 May 2021 11.60 11.70 11.60 11.70 2,642,600 30,775,130
11 May 2021 11.70 11.70 11.60 11.60 3,563,600 41,508,870
10 May 2021 11.60 11.70 11.50 11.60 4,124,000 47,910,270
07 May 2021 11.50 11.60 11.50 11.50 3,133,700 36,274,910
06 May 2021 11.60 11.60 11.40 11.50 12,284,300 141,508,880
05 May 2021 11.60 11.60 11.50 11.50 4,923,600 56,951,350
30 April 2021 11.60 11.60 11.50 11.60 4,134,600 47,791,740
29 April 2021 11.50 11.60 11.50 11.60 3,360,500 38,819,900
28 April 2021 11.50 11.60 11.40 11.50 7,167,700 82,468,620
27 April 2021 11.50 11.50 11.40 11.40 7,255,500 83,160,450
26 April 2021 11.50 11.60 11.40 11.50 11,048,900 127,028,670
23 April 2021 11.50 11.60 11.50 11.60 3,063,400 35,345,940
22 April 2021 11.60 11.70 11.50 11.50 5,559,900 64,287,820
21 April 2021 11.60 11.70 11.50 11.60 4,505,000 52,270,400
20 April 2021 11.60 11.70 11.50 11.60 6,673,100 77,416,150
19 April 2021 11.70 11.70 11.50 11.60 9,984,700 115,889,160
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
Remark : Volume from SET main board.