Investor Relations

Historical Price

Filter Dates

Historical Price From 03 Feb 2021 To 07 May 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(02 Apr 2021 To 21 Apr 2021)
6.90 7.65 6.00 7.40 91,912,700 645,614,655
Previous 4 weeks
(05 Mar 2021 To 01 Apr 2021)
6.85 7.10 6.45 6.85 102,725,900 693,324,285
Daily Historical Data
07 May 2021 11.00 11.00 10.10 10.40 10,457,100 108,881,250
06 May 2021 10.00 11.50 9.80 10.50 35,575,600 376,211,225
05 May 2021 8.80 9.90 8.80 9.65 15,096,100 142,854,215
30 Apr 2021 8.90 9.45 8.65 8.95 16,844,600 152,736,605
29 Apr 2021 8.40 9.00 8.35 8.95 15,541,200 134,369,850
28 Apr 2021 7.90 8.50 7.90 8.30 14,318,600 118,281,560
27 Apr 2021 7.70 8.20 7.65 7.90 11,743,200 93,568,020
26 Apr 2021 7.35 8.35 7.25 7.75 32,758,800 257,461,280
23 Apr 2021 7.45 7.45 7.15 7.35 5,484,200 40,055,240
22 Apr 2021 7.45 7.60 7.40 7.45 5,118,900 38,285,525
21 Apr 2021 7.35 7.50 7.10 7.40 7,443,000 54,641,670
20 Apr 2021 7.25 7.65 7.25 7.40 22,551,700 168,351,160
19 Apr 2021 6.95 7.35 6.95 7.25 30,666,300 218,963,920
16 Apr 2021 6.20 6.80 6.00 6.70 10,377,600 67,462,750
12 Apr 2021 6.40 6.45 6.15 6.25 3,576,700 22,414,635
09 Apr 2021 6.45 6.60 6.35 6.40 2,438,300 15,746,635
08 Apr 2021 6.40 6.55 6.35 6.45 2,733,000 17,648,110
07 Apr 2021 6.55 6.55 6.30 6.45 4,669,100 30,084,740
05 Apr 2021 6.75 6.75 6.60 6.60 3,375,300 22,420,125
02 Apr 2021 6.90 6.95 6.75 6.80 4,081,700 27,880,910
01 Apr 2021 6.70 6.85 6.70 6.85 2,619,900 17,701,145
31 Mar 2021 6.65 6.90 6.65 6.70 5,380,700 36,511,555
30 Mar 2021 6.70 6.80 6.60 6.65 3,565,400 23,930,155
29 Mar 2021 6.65 6.75 6.60 6.65 2,825,800 18,825,420
26 Mar 2021 6.70 6.85 6.55 6.70 3,906,100 26,102,250
25 Mar 2021 6.95 6.95 6.70 6.75 4,036,600 27,463,885
24 Mar 2021 6.80 6.95 6.75 6.85 4,457,300 30,531,235
23 Mar 2021 7.10 7.10 6.80 6.80 9,550,100 66,361,710
22 Mar 2021 6.60 6.95 6.50 6.95 16,553,000 112,658,190
19 Mar 2021 6.55 6.60 6.45 6.60 3,836,000 25,109,000
18 Mar 2021 6.65 6.65 6.50 6.55 3,553,700 23,379,905
17 Mar 2021 6.70 6.75 6.55 6.60 3,718,400 24,714,665
16 Mar 2021 6.75 6.85 6.65 6.70 5,042,200 33,973,555
15 Mar 2021 6.55 6.80 6.55 6.65 4,214,300 28,176,045
12 Mar 2021 6.55 6.60 6.45 6.55 4,797,800 31,304,180
11 Mar 2021 6.50 6.70 6.45 6.55 4,018,800 26,422,485
10 Mar 2021 6.65 6.80 6.65 6.75 6,455,600 43,468,915
09 Mar 2021 6.85 6.90 6.65 6.65 5,139,100 34,613,395
08 Mar 2021 6.90 7.00 6.80 6.80 5,688,400 39,131,795
05 Mar 2021 6.85 6.85 6.75 6.85 3,366,700 22,944,800
04 Mar 2021 6.75 6.85 6.65 6.80 5,632,700 37,970,285
03 Mar 2021 6.65 6.85 6.60 6.70 7,301,700 49,043,440
02 Mar 2021 6.35 6.75 6.30 6.65 9,860,100 64,582,605
01 Mar 2021 6.35 6.45 6.30 6.30 5,792,600 36,872,030
25 Feb 2021 7.15 7.20 6.50 6.50 21,762,900 149,942,610
24 Feb 2021 6.30 6.85 6.25 6.70 8,642,900 56,475,100
23 Feb 2021 6.30 6.45 6.00 6.25 7,855,700 48,646,735
22 Feb 2021 7.00 7.10 6.05 6.30 20,576,300 133,263,200
19 Feb 2021 7.00 7.05 6.90 7.00 4,849,900 33,909,880
18 Feb 2021 7.10 7.30 7.05 7.05 4,852,000 34,633,595
17 Feb 2021 7.00 7.20 7.00 7.15 6,422,800 45,666,690
16 Feb 2021 7.10 7.20 7.00 7.00 8,459,200 59,600,970
15 Feb 2021 7.40 7.40 6.90 7.15 17,786,200 126,432,390
11 Feb 2021 7.60 7.65 7.30 7.40 10,624,100 79,190,505
10 Feb 2021 7.35 7.55 7.25 7.55 20,135,400 149,526,770
09 Feb 2021 7.35 7.40 7.25 7.30 8,579,000 62,817,045
08 Feb 2021 7.55 7.75 7.25 7.35 13,787,700 103,203,445
05 Feb 2021 7.45 7.65 7.45 7.50 22,233,300 167,416,175
04 Feb 2021 7.30 7.40 7.25 7.35 8,568,600 62,715,050
03 Feb 2021 7.30 7.45 7.25 7.25 10,175,100 74,863,890
Remark : Volume from SET main board.