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.