|

From : 07 May 2021 To 04 Aug 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06 Jul 2021 To 19 Jul 2021)
5.55 6.00 5.10 5.90 263,829,100 1,490,872,445
Previous 4 weeks
(08 Jun 2021 To 05 Jul 2021)
5.85 6.00 5.35 5.50 384,269,500 2,193,029,310
Daily Historical Data
04 Aug 2021 6.20 6.20 6.05 6.10 28,085,700 171,672,665
03 Aug 2021 6.20 6.30 6.10 6.15 41,327,700 255,203,645
02 Aug 2021 5.90 6.25 5.85 6.15 66,986,700 409,356,795
30 Jul 2021 6.00 6.00 5.80 5.90 15,426,200 90,789,325
29 Jul 2021 5.95 6.00 5.85 5.90 18,904,900 112,227,100
27 Jul 2021 6.05 6.10 5.85 5.95 19,470,200 115,823,955
23 Jul 2021 5.95 6.00 5.85 5.95 18,215,800 108,237,100
22 Jul 2021 5.95 6.10 5.90 5.95 35,620,800 213,577,560
21 Jul 2021 5.90 5.95 5.80 5.80 22,915,300 133,740,130
20 Jul 2021 5.90 6.20 5.80 5.90 71,950,200 431,844,795
19 Jul 2021 5.80 5.95 5.80 5.90 16,160,400 94,695,920
16 Jul 2021 5.80 6.00 5.75 5.90 37,298,300 220,555,690
15 Jul 2021 5.85 5.90 5.75 5.75 30,973,600 180,093,875
14 Jul 2021 5.60 5.85 5.60 5.85 56,016,500 322,224,375
13 Jul 2021 5.65 5.70 5.55 5.65 41,399,700 233,375,475
12 Jul 2021 5.30 5.50 5.20 5.45 19,900,300 106,715,485
09 Jul 2021 5.10 5.30 5.10 5.25 19,682,600 102,366,740
08 Jul 2021 5.45 5.55 5.15 5.25 19,856,100 106,285,040
07 Jul 2021 5.50 5.60 5.40 5.50 13,731,100 75,423,415
06 Jul 2021 5.55 5.70 5.50 5.55 8,810,500 49,136,430
05 Jul 2021 5.50 5.60 5.45 5.50 10,458,700 57,808,805
02 Jul 2021 5.55 5.65 5.45 5.50 17,301,900 95,535,140
01 Jul 2021 5.60 5.65 5.50 5.60 19,104,000 106,192,775
30 Jun 2021 5.70 5.70 5.40 5.50 22,586,600 125,187,990
29 Jun 2021 5.60 5.75 5.60 5.70 26,231,800 149,383,125
28 Jun 2021 5.40 5.65 5.35 5.55 13,348,500 73,838,160
25 Jun 2021 5.60 5.60 5.40 5.45 15,554,400 85,666,980
24 Jun 2021 5.60 5.65 5.45 5.55 15,498,700 86,019,580
23 Jun 2021 5.65 5.70 5.55 5.60 8,277,400 46,618,840
22 Jun 2021 5.70 5.80 5.60 5.60 13,742,100 78,150,230
21 Jun 2021 5.65 5.70 5.55 5.65 14,160,400 79,539,350
18 Jun 2021 5.75 5.80 5.50 5.70 31,696,300 178,304,295
17 Jun 2021 5.85 5.90 5.70 5.70 10,287,000 59,499,400
16 Jun 2021 5.80 5.95 5.70 5.80 22,717,100 132,043,430
15 Jun 2021 5.85 5.95 5.75 5.75 23,937,500 139,556,860
14 Jun 2021 5.95 6.00 5.80 5.85 35,480,400 209,765,370
11 Jun 2021 5.85 5.85 5.70 5.70 11,997,500 68,813,230
10 Jun 2021 5.90 6.00 5.70 5.75 29,143,100 169,657,500
09 Jun 2021 5.95 5.95 5.85 5.90 15,420,200 90,708,535
08 Jun 2021 5.85 6.00 5.75 5.95 27,325,900 160,739,715
07 Jun 2021 5.70 6.00 5.70 5.90 52,238,400 308,117,510
04 Jun 2021 5.60 5.70 5.60 5.65 7,701,300 43,569,475
02 Jun 2021 5.75 5.75 5.55 5.60 17,237,600 97,026,260
01 Jun 2021 5.55 5.80 5.55 5.70 40,092,800 228,509,360
31 May 2021 5.50 5.55 5.45 5.50 9,631,900 53,066,750
28 May 2021 5.65 5.70 5.45 5.50 23,676,400 131,366,995
27 May 2021 5.60 5.75 5.60 5.65 26,923,000 152,249,205
25 May 2021 5.60 5.75 5.50 5.65 51,782,200 292,375,800
24 May 2021 5.50 5.50 5.40 5.50 10,751,700 58,786,455
21 May 2021 5.45 5.55 5.40 5.50 18,236,700 100,030,180
20 May 2021 5.40 5.50 5.30 5.40 30,606,700 164,618,215
19 May 2021 5.45 5.60 5.30 5.35 36,873,600 199,332,525
18 May 2021 5.75 5.75 5.45 5.50 61,465,900 343,263,095
17 May 2021 5.40 5.85 5.20 5.70 95,604,200 539,954,490
14 May 2021 5.35 5.45 5.25 5.35 25,598,400 136,301,350
13 May 2021 5.40 5.50 5.05 5.45 65,140,700 346,216,270
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

Remark : Volume from SET main board.