Historical Price

Filter Dates:

Historical price From 14 January 2021 To 12 April 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 15 March 2021 To 26 March 2021 )
9.75 9.85 9.20 9.65 1,482,000 14,283,610
Previous 4 weeks
( 11 February 2021 To 12 March 2021 )
9.60 9.95 8.55 9.65 4,850,500 44,713,550
Daily Historical Data
12 April 2021 9.45 9.60 9.45 9.50 465,700 4,423,960
09 April 2021 9.55 9.55 9.50 9.50 90,200 859,695
08 April 2021 9.60 9.60 9.55 9.60 51,800 494,960
07 April 2021 9.60 9.65 9.55 9.65 152,500 1,459,555
05 April 2021 9.65 9.70 9.65 9.65 114,100 1,101,095
02 April 2021 9.65 9.70 9.65 9.70 178,000 1,724,565
01 April 2021 9.70 9.70 9.60 9.60 68,400 661,310
31 March 2021 9.70 9.75 9.60 9.75 270,700 2,612,505
30 March 2021 9.70 9.70 9.65 9.70 63,600 614,865
29 March 2021 9.65 9.65 9.60 9.65 273,600 2,639,705
26 March 2021 9.65 9.65 9.60 9.65 150,500 1,449,260
25 March 2021 9.65 9.75 9.65 9.65 408,000 3,958,935
24 March 2021 9.65 9.70 9.65 9.65 412,400 3,980,730
23 March 2021 9.50 9.70 9.50 9.65 163,500 1,578,935
22 March 2021 9.50 9.55 9.50 9.50 29,500 281,095
19 March 2021 9.40 9.60 9.35 9.60 15,400 145,435
18 March 2021 9.40 9.40 9.20 9.40 29,200 270,470
17 March 2021 9.65 9.65 9.30 9.30 86,400 808,610
16 March 2021 9.80 9.80 9.50 9.60 98,300 942,085
15 March 2021 9.75 9.85 9.70 9.80 88,800 868,055
12 March 2021 9.75 9.75 9.60 9.65 45,200 436,570
11 March 2021 9.90 9.95 9.65 9.75 399,700 3,909,420
10 March 2021 9.35 9.75 9.35 9.60 394,300 3,731,925
09 March 2021 9.40 9.40 9.35 9.40 114,100 1,072,470
08 March 2021 9.30 9.35 9.25 9.35 140,700 1,306,725
05 March 2021 9.30 9.30 9.20 9.25 136,000 1,257,220
04 March 2021 9.15 9.25 9.15 9.25 99,200 914,305
03 March 2021 9.15 9.25 9.10 9.10 308,300 2,822,905
02 March 2021 8.95 9.15 8.95 9.15 37,800 342,070
01 March 2021 8.80 8.95 8.75 8.95 347,800 3,060,105
25 February 2021 8.80 8.85 8.75 8.75 450,300 3,960,590
24 February 2021 9.00 9.25 8.95 8.95 110,200 1,004,845
23 February 2021 8.65 9.05 8.65 9.00 85,300 765,825
22 February 2021 9.05 9.05 8.55 8.65 391,100 3,464,745
19 February 2021 9.10 9.10 9.00 9.00 281,200 2,542,245
18 February 2021 9.30 9.35 9.15 9.20 507,000 4,704,025
17 February 2021 9.40 9.40 9.30 9.35 193,100 1,805,200
16 February 2021 9.35 9.55 9.35 9.40 502,600 4,711,415
15 February 2021 9.60 9.60 9.30 9.35 230,400 2,177,350
11 February 2021 9.60 9.60 9.45 9.50 76,200 723,595
10 February 2021 9.45 9.60 9.45 9.50 88,500 840,490
09 February 2021 9.45 9.50 9.40 9.50 89,000 840,980
08 February 2021 9.50 9.55 9.40 9.45 236,500 2,241,200
05 February 2021 9.60 9.60 9.45 9.45 171,600 1,643,770
04 February 2021 9.55 9.60 9.55 9.60 58,900 563,470
03 February 2021 9.55 9.55 9.50 9.55 267,300 2,544,765
02 February 2021 9.60 9.65 9.55 9.55 110,500 1,063,700
01 February 2021 9.70 9.70 9.55 9.55 31,300 301,555
29 January 2021 9.70 9.70 9.65 9.65 90,000 872,785
28 January 2021 9.70 9.75 9.60 9.65 66,300 639,245
27 January 2021 9.70 9.70 9.65 9.65 192,900 1,871,030
26 January 2021 10.00 10.00 9.70 9.70 398,500 3,900,675
25 January 2021 9.90 10.00 9.75 9.75 57,900 567,405
22 January 2021 9.90 9.90 9.80 9.80 131,600 1,296,260
21 January 2021 10.20 10.20 9.90 9.90 90,000 896,445
20 January 2021 10.00 10.00 9.95 10.00 28,100 280,920
19 January 2021 10.10 10.10 10.00 10.00 17,900 179,390
18 January 2021 10.00 10.10 10.00 10.00 89,400 895,020
15 January 2021 10.00 10.10 10.00 10.10 63,800 644,250
14 January 2021 10.20 10.20 10.00 10.10 162,600 1,641,630
Remark : Volume from SET main board.