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.