Filter Dates :

Historical price from 10 March 2021 11 June 2021
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 13 May 2021 to 27 May 2021 )
1.07 1.22 0.93 1.07 635,781,100 713,392,917
Previous 4 weeks
( 08 April 2021 to 12 May 2021 )
0.76 1.17 0.71 1.14 657,287,300 685,723,648
Daily Historical Data
11 June 2021 1.09 1.11 1.08 1.10 11,851,600 13,003,604
10 June 2021 1.09 1.13 1.09 1.09 31,642,300 35,206,818
09 June 2021 1.09 1.10 1.08 1.08 4,924,400 5,342,361
08 June 2021 1.09 1.11 1.08 1.08 10,967,600 11,975,515
07 June 2021 1.09 1.16 1.08 1.09 60,572,100 67,666,579
04 June 2021 1.09 1.09 1.07 1.09 4,964,300 5,366,552
02 June 2021 1.08 1.09 1.07 1.07 5,682,600 6,136,079
01 June 2021 1.10 1.10 1.07 1.08 12,989,700 14,109,087
31 May 2021 1.09 1.11 1.08 1.09 14,241,800 15,561,641
28 May 2021 1.08 1.09 1.07 1.08 13,305,700 14,340,148
27 May 2021 1.06 1.13 1.06 1.07 55,255,000 60,330,402
25 May 2021 1.08 1.22 1.08 1.08 306,460,300 352,912,258
24 May 2021 1.08 1.09 1.03 1.08 12,343,200 13,092,047
21 May 2021 1.10 1.12 1.06 1.08 16,415,600 17,800,587
20 May 2021 1.12 1.12 1.06 1.08 14,839,900 16,156,304
19 May 2021 1.05 1.11 1.03 1.10 37,612,100 40,191,984
18 May 2021 1.06 1.14 1.05 1.06 47,649,600 52,076,657
17 May 2021 1.07 1.07 0.96 1.04 14,311,000 14,601,025
14 May 2021 1.13 1.14 1.05 1.08 24,476,800 26,595,108
13 May 2021 1.07 1.19 0.93 1.08 106,417,600 119,636,545
12 May 2021 1.09 1.16 1.06 1.14 70,287,700 78,985,976
11 May 2021 1.11 1.11 1.07 1.09 9,995,700 10,866,365
10 May 2021 1.11 1.14 1.07 1.10 26,476,700 29,363,260
07 May 2021 1.10 1.12 1.07 1.09 22,047,400 24,036,823
06 May 2021 0.99 1.17 0.99 1.12 162,224,100 179,319,886
05 May 2021 1.00 1.01 0.98 0.99 7,760,600 7,715,267
30 April 2021 1.00 1.02 0.99 1.00 11,812,300 11,902,166
29 April 2021 1.03 1.03 0.98 0.99 11,679,900 11,683,417
28 April 2021 1.03 1.04 1.01 1.02 12,595,400 12,920,834
27 April 2021 1.07 1.07 1.00 1.02 24,629,100 25,420,956
26 April 2021 0.98 1.11 0.98 1.07 103,059,400 109,705,255
23 April 2021 1.00 1.03 0.97 0.98 27,726,600 27,771,047
22 April 2021 0.85 1.06 0.85 1.05 134,490,200 130,720,994
21 April 2021 0.79 0.85 0.74 0.85 14,029,000 11,239,075
20 April 2021 0.76 0.79 0.75 0.79 2,783,900 2,161,969
19 April 2021 0.74 0.76 0.72 0.76 1,637,600 1,210,626
16 April 2021 0.74 0.75 0.71 0.72 3,709,100 2,728,800
12 April 2021 0.79 0.80 0.76 0.76 3,661,700 2,864,376
09 April 2021 0.78 0.80 0.77 0.79 2,262,600 1,761,955
08 April 2021 0.76 0.78 0.74 0.78 4,418,300 3,344,601
07 April 2021 0.82 0.82 0.78 0.79 8,290,300 6,629,237
05 April 2021 0.85 0.86 0.82 0.83 5,504,600 4,609,370
02 April 2021 0.86 0.89 0.84 0.84 18,225,700 15,874,720
01 April 2021 0.85 0.88 0.83 0.85 8,464,200 7,289,957
31 March 2021 0.83 0.85 0.82 0.85 5,783,900 4,819,834
30 March 2021 0.84 0.84 0.82 0.82 3,052,700 2,537,311
29 March 2021 0.82 0.86 0.81 0.83 9,922,700 8,318,183
26 March 2021 0.82 0.84 0.77 0.79 4,395,100 3,541,484
25 March 2021 0.86 0.88 0.82 0.82 4,353,200 3,660,270
24 March 2021 0.73 0.93 0.72 0.86 29,017,800 25,008,259
23 March 2021 0.70 0.76 0.69 0.73 14,083,400 10,284,335
22 March 2021 0.64 0.71 0.64 0.69 15,365,700 10,549,038
19 March 2021 0.64 0.64 0.62 0.64 4,753,600 2,980,560
18 March 2021 0.62 0.65 0.61 0.64 8,467,800 5,336,671
17 March 2021 0.62 0.62 0.61 0.61 602,900 369,380
16 March 2021 0.61 0.63 0.61 0.61 2,092,500 1,286,058
15 March 2021 0.61 0.63 0.61 0.62 1,857,500 1,146,904
12 March 2021 0.61 0.62 0.60 0.61 4,299,300 2,624,118
11 March 2021 0.63 0.64 0.60 0.60 2,744,500 1,694,725
10 March 2021 0.62 0.65 0.61 0.62 12,058,100 7,629,939
Remark : Volume from SET main board.