Filter Dates:

From : 12 Mar 2021 To 15 Jun 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(17/05/2021 To 31/05/2021)
4.78 5.25 4.56 5.15 6,536,800 32,180,062
Previous 4 weeks
(12/04/2021 To 14/05/2021)
5.05 5.90 4.46 4.78 18,420,100 96,454,652
Daily Historical Data
15/06/2021 5.15 5.20 5.10 5.15 149,600 768,525
14/06/2021 5.15 5.20 5.10 5.20 189,500 974,730
11/06/2021 5.15 5.25 5.15 5.15 165,200 852,375
10/06/2021 5.30 5.30 5.15 5.20 176,200 915,810
09/06/2021 5.15 5.20 5.10 5.15 284,900 1,468,185
08/06/2021 5.20 5.20 5.10 5.15 179,700 923,600
07/06/2021 5.30 5.30 5.10 5.10 358,100 1,848,665
04/06/2021 5.25 5.30 5.20 5.20 562,200 2,932,220
02/06/2021 5.45 5.50 5.25 5.30 3,949,500 21,340,190
01/06/2021 5.20 5.30 5.05 5.30 1,473,800 7,654,465
31/05/2021 5.10 5.15 4.98 5.15 775,600 3,924,825
28/05/2021 4.86 5.25 4.80 5.05 3,255,700 16,455,155
27/05/2021 4.78 4.84 4.76 4.80 284,600 1,365,962
25/05/2021 4.58 4.74 4.58 4.70 208,700 973,214
24/05/2021 4.64 4.64 4.56 4.62 107,900 495,968
21/05/2021 4.72 4.72 4.60 4.64 245,800 1,137,312
20/05/2021 4.68 4.78 4.62 4.68 569,500 2,663,026
19/05/2021 4.74 4.78 4.64 4.68 660,900 3,112,974
18/05/2021 4.80 4.84 4.76 4.76 283,400 1,357,586
17/05/2021 4.78 4.88 4.74 4.80 144,700 694,040
14/05/2021 4.74 4.86 4.74 4.78 1,306,500 6,230,454
13/05/2021 4.84 5.00 4.46 4.74 2,363,900 11,291,374
12/05/2021 5.50 5.55 5.00 5.05 1,638,400 8,502,160
11/05/2021 5.60 5.70 5.35 5.35 1,659,000 9,125,760
10/05/2021 5.80 5.90 5.55 5.70 1,269,900 7,304,995
07/05/2021 5.45 5.80 5.45 5.70 2,870,600 16,196,120
06/05/2021 5.15 5.50 5.15 5.40 3,007,700 16,152,210
05/05/2021 5.15 5.20 5.10 5.15 542,500 2,782,540
30/04/2021 5.10 5.10 5.05 5.10 360,700 1,833,560
29/04/2021 5.15 5.15 5.05 5.05 233,600 1,190,925
28/04/2021 5.15 5.25 5.05 5.05 758,000 3,878,095
27/04/2021 5.05 5.20 5.00 5.10 628,300 3,196,985
26/04/2021 4.94 5.00 4.94 4.98 130,000 647,246
23/04/2021 5.05 5.05 4.94 4.98 87,800 435,870
22/04/2021 4.98 5.05 4.96 4.96 112,300 561,570
21/04/2021 5.05 5.05 4.94 4.98 201,200 1,002,629
20/04/2021 5.00 5.05 4.96 5.00 220,400 1,100,063
19/04/2021 4.90 4.94 4.88 4.94 200,500 984,526
16/04/2021 4.84 4.86 4.70 4.86 489,100 2,355,394
12/04/2021 5.05 5.05 4.90 4.90 339,700 1,682,176
09/04/2021 5.05 5.05 4.96 4.96 275,200 1,373,983
08/04/2021 4.98 5.05 4.92 5.00 442,200 2,199,325
07/04/2021 5.10 5.10 4.92 4.94 560,500 2,793,808
05/04/2021 5.10 5.10 4.98 5.05 527,900 2,648,715
02/04/2021 5.25 5.40 5.10 5.10 2,010,500 10,621,175
01/04/2021 5.05 5.10 5.00 5.10 557,700 2,823,680
31/03/2021 5.05 5.05 4.98 5.00 304,300 1,520,816
30/03/2021 5.00 5.05 4.92 5.00 1,353,500 6,733,148
29/03/2021 4.98 5.10 4.98 5.00 1,010,600 5,083,938
26/03/2021 4.96 5.20 4.92 4.96 2,427,100 12,283,164
25/03/2021 4.92 4.92 4.88 4.90 487,600 2,386,952
24/03/2021 4.84 4.90 4.82 4.86 340,100 1,651,698
23/03/2021 4.90 4.94 4.82 4.82 643,200 3,120,574
22/03/2021 4.74 4.90 4.74 4.88 973,300 4,705,260
19/03/2021 4.72 4.78 4.70 4.74 272,600 1,290,360
18/03/2021 4.68 4.78 4.68 4.74 162,000 764,096
17/03/2021 4.70 4.72 4.68 4.70 148,900 699,642
16/03/2021 4.62 4.70 4.60 4.70 160,700 748,838
15/03/2021 4.58 4.70 4.56 4.66 339,500 1,567,960
12/03/2021 4.70 4.80 4.68 4.68 838,800 3,957,576

Remark : Volume from SET main board.