|

From : 08 Feb 2021 To 12 May 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(08 Apr 2021 To 26 Apr 2021)
4.66 4.96 4.54 4.60 208,681,400 987,787,240
Previous 4 weeks
(10 Mar 2021 To 07 Apr 2021)
4.42 5.20 4.40 4.66 809,349,800 3,930,675,199
Daily Historical Data
12 May 2021 5.30 5.70 5.20 5.55 88,502,200 484,372,995
11 May 2021 5.30 5.40 5.10 5.35 57,749,600 303,716,905
10 May 2021 5.30 5.50 5.15 5.40 57,582,900 306,776,430
07 May 2021 4.82 5.40 4.82 5.35 204,722,600 1,049,380,411
06 May 2021 4.56 4.70 4.54 4.70 15,080,300 69,656,420
05 May 2021 4.66 4.68 4.56 4.58 19,428,700 89,459,986
30 Apr 2021 4.74 4.74 4.64 4.68 11,284,100 52,781,908
29 Apr 2021 4.70 4.76 4.68 4.68 10,020,900 47,135,334
28 Apr 2021 4.62 4.72 4.60 4.68 16,744,700 78,430,790
27 Apr 2021 4.62 4.70 4.62 4.64 13,944,800 64,988,914
26 Apr 2021 4.58 4.62 4.54 4.60 18,189,100 83,258,654
23 Apr 2021 4.66 4.70 4.58 4.58 21,137,000 97,901,698
22 Apr 2021 4.78 4.78 4.66 4.68 13,952,100 65,688,152
21 Apr 2021 4.72 4.76 4.70 4.72 9,185,400 43,488,034
20 Apr 2021 4.76 4.80 4.72 4.72 12,148,600 57,827,928
19 Apr 2021 4.62 4.76 4.62 4.74 13,090,900 61,467,122
16 Apr 2021 4.74 4.76 4.62 4.62 24,681,100 115,330,238
12 Apr 2021 4.80 4.84 4.76 4.76 23,462,200 112,506,132
09 Apr 2021 4.88 4.92 4.82 4.84 15,975,800 77,640,290
08 Apr 2021 4.66 4.96 4.66 4.88 56,859,200 272,678,992
07 Apr 2021 4.78 4.80 4.66 4.66 41,041,600 193,023,740
05 Apr 2021 4.90 4.92 4.80 4.82 14,626,700 70,606,036
02 Apr 2021 4.96 4.96 4.86 4.88 10,111,100 49,466,420
01 Apr 2021 4.92 4.96 4.90 4.92 17,059,300 84,054,414
31 Mar 2021 4.82 4.92 4.80 4.88 29,714,000 144,722,794
30 Mar 2021 5.00 5.00 4.82 4.82 53,226,100 260,438,708
29 Mar 2021 5.10 5.10 5.00 5.00 13,849,600 69,680,760
26 Mar 2021 5.15 5.15 5.05 5.10 17,205,700 87,659,450
25 Mar 2021 5.05 5.20 5.00 5.10 48,513,000 249,233,840
24 Mar 2021 5.00 5.05 4.98 5.00 10,414,200 52,118,315
23 Mar 2021 5.10 5.15 4.96 5.05 31,412,100 158,141,438
22 Mar 2021 5.00 5.15 4.96 5.10 34,464,000 173,909,338
19 Mar 2021 4.84 5.05 4.80 5.05 69,305,800 342,980,966
18 Mar 2021 4.94 4.94 4.84 4.86 33,081,700 161,719,820
17 Mar 2021 4.78 4.96 4.78 4.92 73,632,400 360,378,268
16 Mar 2021 4.82 4.84 4.76 4.80 22,586,800 108,371,516
15 Mar 2021 4.84 4.86 4.74 4.82 39,878,000 191,558,868
12 Mar 2021 4.90 4.90 4.72 4.76 69,077,600 330,376,466
11 Mar 2021 4.68 4.86 4.66 4.86 111,253,000 529,862,548
10 Mar 2021 4.42 4.60 4.40 4.56 68,897,100 312,371,494
09 Mar 2021 4.36 4.38 4.32 4.38 11,796,400 51,342,078
08 Mar 2021 4.46 4.46 4.30 4.32 21,784,500 95,115,674
05 Mar 2021 4.46 4.48 4.42 4.44 14,423,100 64,103,232
04 Mar 2021 4.32 4.46 4.30 4.46 33,604,200 147,662,434
03 Mar 2021 4.30 4.36 4.28 4.32 11,057,300 47,730,344
02 Mar 2021 4.32 4.32 4.26 4.26 5,641,200 24,193,396
01 Mar 2021 4.28 4.32 4.26 4.30 12,280,200 52,547,292
25 Feb 2021 4.42 4.42 4.28 4.28 22,404,000 97,343,796
24 Feb 2021 4.24 4.40 4.22 4.36 23,483,100 101,604,898
23 Feb 2021 4.20 4.24 4.16 4.20 16,124,900 67,763,292
22 Feb 2021 4.32 4.32 4.20 4.22 12,692,500 53,940,442
19 Feb 2021 4.36 4.38 4.30 4.30 12,822,000 55,507,416
18 Feb 2021 4.38 4.42 4.36 4.36 6,612,300 28,938,486
17 Feb 2021 4.44 4.46 4.36 4.38 13,586,800 59,952,690
16 Feb 2021 4.34 4.46 4.30 4.44 26,951,000 118,138,702
15 Feb 2021 4.44 4.44 4.32 4.32 44,147,400 193,177,498
11 Feb 2021 4.58 4.58 4.50 4.50 16,593,400 75,280,852
10 Feb 2021 4.50 4.60 4.48 4.58 41,555,900 188,973,468
09 Feb 2021 4.46 4.50 4.42 4.46 15,822,900 70,641,272
08 Feb 2021 4.42 4.48 4.40 4.42 10,411,300 46,098,110

Remark : Volume from SET main board.