Historical price from 17 Mar 2021 To 18 Jun 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 20 May 2021 To 04 June 2021 ) |
10.30 | 10.70 | 9.85 | 9.95 | 9,365,900 | 95,486,460 |
|
Previous 4 weeks
( 20 April 2021 To 19 May 2021 ) |
9.85 | 11.00 | 9.50 | 10.10 | 43,926,600 | 454,609,140 |
| Daily Historical Data | ||||||
| 18 June 2021 | 10.00 | 10.40 | 9.95 | 10.30 | 3,626,300 | 37,073,525 |
| 17 June 2021 | 10.00 | 10.00 | 9.95 | 10.00 | 155,100 | 1,548,630 |
| 16 June 2021 | 10.00 | 10.00 | 9.95 | 10.00 | 245,900 | 2,456,400 |
| 15 June 2021 | 10.00 | 10.10 | 9.95 | 10.00 | 520,100 | 5,200,270 |
| 14 June 2021 | 10.20 | 10.30 | 10.00 | 10.00 | 759,600 | 7,654,420 |
| 11 June 2021 | 10.30 | 10.40 | 10.20 | 10.20 | 4,098,100 | 42,276,180 |
| 10 June 2021 | 10.00 | 10.20 | 9.95 | 10.20 | 4,201,100 | 42,353,820 |
| 09 June 2021 | 10.00 | 10.20 | 9.90 | 9.95 | 1,029,000 | 10,285,700 |
| 08 June 2021 | 10.00 | 10.10 | 9.95 | 9.95 | 521,400 | 5,205,210 |
| 07 June 2021 | 9.95 | 10.00 | 9.90 | 9.95 | 573,600 | 5,692,675 |
| 04 June 2021 | 10.00 | 10.00 | 9.90 | 9.95 | 214,800 | 2,137,685 |
| 02 June 2021 | 10.00 | 10.00 | 9.90 | 10.00 | 441,800 | 4,409,200 |
| 01 June 2021 | 10.00 | 10.00 | 9.90 | 10.00 | 1,051,900 | 10,455,490 |
| 31 May 2021 | 9.90 | 10.00 | 9.90 | 10.00 | 249,200 | 2,483,280 |
| 28 May 2021 | 10.10 | 10.10 | 9.85 | 9.90 | 1,243,500 | 12,341,655 |
| 27 May 2021 | 10.10 | 10.20 | 10.00 | 10.10 | 433,800 | 4,364,280 |
| 25 May 2021 | 10.20 | 10.20 | 10.00 | 10.10 | 722,100 | 7,257,250 |
| 24 May 2021 | 10.30 | 10.30 | 10.00 | 10.10 | 361,400 | 3,649,500 |
| 21 May 2021 | 10.60 | 10.60 | 10.20 | 10.30 | 711,800 | 7,339,880 |
| 20 May 2021 | 10.30 | 10.70 | 10.10 | 10.60 | 3,935,600 | 41,048,240 |
| 19 May 2021 | 9.65 | 10.20 | 9.60 | 10.10 | 1,974,000 | 19,752,160 |
| 18 May 2021 | 9.85 | 9.85 | 9.50 | 9.75 | 2,229,200 | 21,443,495 |
| 17 May 2021 | 10.00 | 10.00 | 9.70 | 9.75 | 475,000 | 4,657,955 |
| 14 May 2021 | 9.90 | 10.10 | 9.80 | 10.00 | 1,049,800 | 10,409,655 |
| 13 May 2021 | 9.90 | 10.00 | 9.60 | 9.85 | 1,263,500 | 12,395,355 |
| 12 May 2021 | 10.00 | 10.10 | 9.95 | 10.10 | 373,200 | 3,736,480 |
| 11 May 2021 | 10.10 | 10.20 | 10.00 | 10.00 | 806,100 | 8,086,490 |
| 10 May 2021 | 10.30 | 10.40 | 10.10 | 10.10 | 765,200 | 7,820,000 |
| 07 May 2021 | 10.30 | 10.50 | 10.30 | 10.30 | 373,800 | 3,866,390 |
| 06 May 2021 | 10.30 | 10.50 | 10.20 | 10.30 | 983,900 | 10,163,390 |
| 05 May 2021 | 10.40 | 10.70 | 10.40 | 10.40 | 2,413,200 | 25,534,080 |
| 30 April 2021 | 10.40 | 10.50 | 10.30 | 10.40 | 1,260,900 | 13,133,450 |
| 29 April 2021 | 10.60 | 10.80 | 10.40 | 10.50 | 2,819,200 | 29,954,930 |
| 28 April 2021 | 10.80 | 10.80 | 10.40 | 10.70 | 3,039,100 | 32,237,060 |
| 27 April 2021 | 10.80 | 10.80 | 10.30 | 10.70 | 3,980,200 | 42,171,590 |
| 26 April 2021 | 10.10 | 11.00 | 10.10 | 11.00 | 9,535,000 | 101,657,830 |
| 23 April 2021 | 9.80 | 10.50 | 9.80 | 10.30 | 7,963,600 | 81,630,070 |
| 22 April 2021 | 9.90 | 9.95 | 9.80 | 9.80 | 603,600 | 5,955,965 |
| 21 April 2021 | 9.90 | 10.00 | 9.90 | 9.90 | 1,060,300 | 10,567,525 |
| 20 April 2021 | 9.85 | 9.90 | 9.80 | 9.90 | 957,800 | 9,435,270 |
| 19 April 2021 | 9.90 | 9.95 | 9.80 | 9.85 | 576,600 | 5,686,995 |
| 16 April 2021 | 9.80 | 9.95 | 9.70 | 9.85 | 1,418,600 | 13,926,585 |
| 12 April 2021 | 10.60 | 10.70 | 9.95 | 9.95 | 6,089,500 | 62,601,985 |
| 09 April 2021 | 9.95 | 10.60 | 9.70 | 10.30 | 13,219,200 | 135,692,720 |
| 08 April 2021 | 9.70 | 9.85 | 9.65 | 9.80 | 1,538,200 | 15,017,210 |
| 07 April 2021 | 9.60 | 9.65 | 9.55 | 9.60 | 806,600 | 7,741,195 |
| 05 April 2021 | 9.85 | 9.90 | 9.65 | 9.80 | 498,800 | 4,866,860 |
| 02 April 2021 | 9.70 | 9.80 | 9.65 | 9.80 | 780,400 | 7,591,990 |
| 01 April 2021 | 9.65 | 9.75 | 9.65 | 9.65 | 1,118,100 | 10,796,270 |
| 31 March 2021 | 9.70 | 9.75 | 9.65 | 9.70 | 290,900 | 2,824,840 |
| 30 March 2021 | 9.65 | 9.75 | 9.60 | 9.70 | 643,900 | 6,227,775 |
| 29 March 2021 | 9.65 | 9.70 | 9.60 | 9.65 | 1,354,300 | 13,086,880 |
| 26 March 2021 | 9.70 | 9.75 | 9.60 | 9.65 | 1,542,200 | 14,888,650 |
| 25 March 2021 | 9.80 | 9.85 | 9.65 | 9.70 | 925,600 | 9,012,875 |
| 24 March 2021 | 9.75 | 9.85 | 9.70 | 9.75 | 470,800 | 4,603,590 |
| 23 March 2021 | 9.90 | 9.90 | 9.75 | 9.75 | 1,169,500 | 11,432,415 |
| 22 March 2021 | 10.00 | 10.10 | 9.85 | 9.85 | 1,055,300 | 10,430,060 |
| 19 March 2021 | 10.00 | 10.10 | 9.90 | 10.00 | 870,500 | 8,668,830 |
| 18 March 2021 | 10.40 | 10.50 | 10.00 | 10.00 | 2,591,200 | 26,484,030 |
| 17 March 2021 | 9.80 | 10.30 | 9.80 | 10.20 | 5,460,800 | 55,055,415 |
Remark : Volume from SET main board.