Filter Dates :

Historical price from 20 January 2021 To 21 April 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 19 March 2021 to 01 April 2021 )
11.50 12.00 10.80 11.30 221,526,100 2,513,524,620
Previous 4 weeks
( 18 February 2021 to 18 March 2021 )
8.60 12.70 8.45 11.50 952,486,300 10,382,560,170
Daily Historical Data
21 April 2021 11.10 11.20 11.00 11.00 6,030,400 66,828,680
20 April 2021 11.10 11.40 10.90 11.10 21,563,000 241,081,630
19 April 2021 10.60 11.00 10.50 10.90 9,196,800 98,959,910
16 April 2021 10.60 10.70 10.20 10.50 9,065,700 95,198,120
12 April 2021 10.90 11.20 10.80 10.80 27,752,900 304,283,030
09 April 2021 10.50 10.70 10.40 10.40 4,220,800 44,458,360
08 April 2021 10.50 10.70 10.40 10.50 7,767,700 82,041,950
07 April 2021 11.00 11.00 10.40 10.40 19,983,600 212,663,700
05 April 2021 11.30 11.40 11.00 11.00 12,612,000 140,594,870
02 April 2021 11.40 11.50 11.20 11.20 12,620,500 143,293,550
01 April 2021 11.50 11.60 11.30 11.30 20,169,600 230,195,250
31 March 2021 11.20 11.70 11.10 11.50 38,881,600 446,065,500
30 March 2021 11.30 11.40 11.10 11.10 11,752,800 132,401,870
29 March 2021 11.00 11.40 11.00 11.30 17,459,300 195,799,830
26 March 2021 11.10 11.20 11.00 11.00 7,355,900 81,519,310
25 March 2021 11.20 11.50 11.10 11.10 21,193,000 238,462,080
24 March 2021 11.20 11.20 11.00 11.10 9,604,300 106,589,530
23 March 2021 11.30 11.50 11.10 11.10 16,957,800 191,243,380
22 March 2021 11.40 11.60 11.10 11.30 22,532,200 255,740,710
19 March 2021 11.50 12.00 10.80 11.20 55,619,600 635,507,160
18 March 2021 11.60 11.70 11.40 11.50 23,462,400 271,311,440
17 March 2021 11.20 11.90 11.10 11.70 46,949,500 542,298,090
16 March 2021 11.50 11.60 11.10 11.10 19,613,500 222,161,980
15 March 2021 11.40 11.60 11.30 11.50 17,811,200 203,243,920
12 March 2021 11.50 12.10 11.40 11.60 61,456,600 722,404,440
11 March 2021 12.40 12.70 11.40 11.70 128,151,500 1,555,593,510
10 March 2021 11.00 12.00 10.90 11.80 139,152,200 1,579,921,610
09 March 2021 10.60 11.90 10.50 11.40 239,057,900 2,704,651,420
08 March 2021 9.35 10.20 9.25 10.20 98,302,000 962,910,845
05 March 2021 9.70 9.80 9.20 9.25 48,863,700 467,070,440
04 March 2021 8.75 9.50 8.70 9.50 48,276,700 440,339,755
03 March 2021 8.70 8.80 8.70 8.75 5,431,300 47,464,985
02 March 2021 8.70 8.85 8.65 8.65 7,814,000 68,366,930
01 March 2021 8.75 8.85 8.65 8.70 4,493,400 39,248,965
25 February 2021 8.75 8.85 8.65 8.75 7,127,200 62,393,985
24 February 2021 8.70 8.80 8.60 8.65 4,293,700 37,338,370
23 February 2021 8.60 8.80 8.55 8.70 8,887,200 77,068,040
22 February 2021 9.05 9.05 8.50 8.55 19,485,900 171,796,475
19 February 2021 8.50 8.95 8.50 8.90 16,058,700 140,550,310
18 February 2021 8.60 8.70 8.45 8.50 7,797,700 66,424,660
17 February 2021 8.70 8.75 8.55 8.55 6,579,800 56,872,195
16 February 2021 8.90 9.00 8.55 8.70 19,207,800 167,463,900
15 February 2021 9.00 9.10 8.90 8.90 8,575,700 76,948,950
11 February 2021 8.95 9.05 8.90 9.00 15,787,300 142,260,890
10 February 2021 9.00 9.15 8.95 8.95 15,264,400 137,832,930
09 February 2021 9.00 9.10 8.90 8.95 9,507,100 85,400,595
08 February 2021 9.10 9.20 9.00 9.00 10,022,700 90,975,165
05 February 2021 9.30 9.30 9.05 9.05 26,781,400 245,808,860
04 February 2021 9.05 9.35 8.95 9.25 27,235,500 249,260,245
03 February 2021 9.15 9.20 8.90 9.05 17,492,400 158,703,850
02 February 2021 9.25 9.45 9.05 9.05 35,519,100 328,477,285
01 February 2021 8.95 9.25 8.90 9.15 44,153,100 401,431,425
29 January 2021 8.80 9.40 8.75 8.80 118,465,500 1,070,895,060
28 January 2021 8.20 8.60 8.15 8.60 32,277,600 271,515,425
27 January 2021 8.15 8.35 8.10 8.25 9,093,100 74,611,505
26 January 2021 8.15 8.20 8.05 8.15 7,029,100 57,033,815
25 January 2021 8.10 8.20 8.00 8.10 5,378,300 43,551,040
22 January 2021 8.35 8.45 8.05 8.10 10,970,400 89,971,230
21 January 2021 8.45 8.50 8.35 8.35 5,282,600 44,390,480
20 January 2021 8.55 8.55 8.40 8.40 8,667,100 73,322,515
Remark : Volume from SET main board.