Filter Dates:

From : 13 Jan 2021 To 09 Apr 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(12/03/2021 To 25/03/2021)
4.70 4.94 4.56 4.90 4,366,700 20,892,956
Previous 4 weeks
(10/02/2021 To 11/03/2021)
4.56 5.55 4.48 4.70 33,066,300 163,709,275
Daily Historical Data
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
11/03/2021 4.70 4.74 4.62 4.70 514,300 2,411,744
10/03/2021 4.70 4.74 4.66 4.72 191,500 899,244
09/03/2021 4.68 4.74 4.68 4.72 156,800 738,154
08/03/2021 4.68 4.80 4.66 4.70 373,300 1,757,736
05/03/2021 4.72 4.74 4.68 4.70 117,500 552,536
04/03/2021 4.66 4.72 4.60 4.72 170,000 793,122
03/03/2021 4.48 4.76 4.48 4.70 511,100 2,367,090
02/03/2021 4.50 4.60 4.48 4.50 600,600 2,711,644
01/03/2021 4.60 4.66 4.54 4.54 1,084,300 4,977,588
25/02/2021 4.90 4.94 4.60 4.72 4,056,300 19,394,056
24/02/2021 5.30 5.55 5.05 5.20 5,593,000 29,814,065
23/02/2021 4.86 5.40 4.86 5.25 4,971,000 26,029,538
22/02/2021 5.10 5.10 4.82 4.90 2,056,300 10,138,030
19/02/2021 4.68 5.15 4.68 5.10 7,739,900 38,164,254
18/02/2021 4.68 4.68 4.64 4.68 201,200 937,854
17/02/2021 4.66 4.74 4.64 4.64 1,611,000 7,555,644
16/02/2021 4.58 4.74 4.58 4.66 1,981,500 9,265,934
15/02/2021 4.56 4.60 4.54 4.58 296,400 1,352,266
11/02/2021 4.54 4.60 4.54 4.56 181,700 830,496
10/02/2021 4.56 4.62 4.54 4.56 658,600 3,018,280
09/02/2021 4.60 4.60 4.50 4.50 315,100 1,427,320
08/02/2021 4.66 4.66 4.58 4.58 1,000,300 4,604,658
05/02/2021 4.62 4.70 4.56 4.62 2,470,300 11,421,364
04/02/2021 4.62 4.68 4.54 4.54 2,106,700 9,689,580
03/02/2021 4.56 4.64 4.46 4.60 5,961,000 27,360,734
02/02/2021 4.22 4.58 4.22 4.50 5,557,100 24,784,530
01/02/2021 4.10 4.18 4.06 4.18 231,000 945,300
29/01/2021 4.04 4.06 4.00 4.06 247,300 998,206
28/01/2021 4.24 4.24 4.10 4.10 371,700 1,545,086
27/01/2021 4.18 4.24 4.16 4.24 1,521,900 6,389,902
26/01/2021 4.00 4.14 4.00 4.12 574,800 2,355,098
25/01/2021 4.02 4.02 4.00 4.02 25,000 100,212
22/01/2021 4.06 4.06 4.00 4.02 250,600 1,010,498
21/01/2021 3.96 4.10 3.96 4.02 627,800 2,529,798
20/01/2021 3.96 3.96 3.92 3.94 44,700 176,232
19/01/2021 3.90 3.96 3.90 3.94 189,200 741,456
18/01/2021 3.94 3.94 3.92 3.92 70,700 278,000
15/01/2021 3.92 3.94 3.88 3.94 219,300 857,892
14/01/2021 3.96 3.96 3.92 3.94 110,400 434,318
13/01/2021 4.00 4.00 3.90 3.96 207,700 818,288

Remark : Volume from SET main board.