Historical Price
Historical price 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) |
3.90 | 3.96 | 3.62 | 3.66 | 1,474,757,600 | 5,514,277,584 |
| Previous 4 weeks (08 Jun 2021 To 05 Jul 2021) |
4.10 | 4.14 | 3.76 | 3.84 | 3,133,215,600 | 12,402,293,538 |
| Daily Historical Data | ||||||
| 04 Aug 2021 | 3.60 | 3.64 | 3.58 | 3.60 | 63,574,200 | 229,290,896 |
| 03 Aug 2021 | 3.54 | 3.64 | 3.52 | 3.62 | 89,285,300 | 320,295,250 |
| 02 Aug 2021 | 3.52 | 3.54 | 3.46 | 3.54 | 92,766,300 | 325,172,382 |
| 30 Jul 2021 | 3.54 | 3.56 | 3.46 | 3.52 | 121,905,400 | 427,100,488 |
| 29 Jul 2021 | 3.56 | 3.60 | 3.54 | 3.58 | 103,148,500 | 367,884,460 |
| 27 Jul 2021 | 3.56 | 3.60 | 3.52 | 3.52 | 62,230,700 | 220,535,306 |
| 23 Jul 2021 | 3.58 | 3.62 | 3.54 | 3.54 | 78,972,700 | 282,191,794 |
| 22 Jul 2021 | 3.56 | 3.62 | 3.54 | 3.56 | 63,006,500 | 225,407,330 |
| 21 Jul 2021 | 3.54 | 3.56 | 3.46 | 3.52 | 140,886,700 | 496,258,532 |
| 20 Jul 2021 | 3.62 | 3.64 | 3.50 | 3.52 | 162,387,800 | 578,146,004 |
| 19 Jul 2021 | 3.64 | 3.68 | 3.62 | 3.66 | 107,148,800 | 390,849,858 |
| 16 Jul 2021 | 3.68 | 3.72 | 3.66 | 3.70 | 156,001,200 | 577,118,108 |
| 15 Jul 2021 | 3.68 | 3.70 | 3.64 | 3.68 | 78,273,000 | 287,263,672 |
| 14 Jul 2021 | 3.72 | 3.72 | 3.66 | 3.70 | 89,416,700 | 329,443,376 |
| 13 Jul 2021 | 3.66 | 3.72 | 3.66 | 3.70 | 80,993,400 | 299,226,666 |
| 12 Jul 2021 | 3.72 | 3.76 | 3.62 | 3.64 | 124,296,800 | 455,936,612 |
| 09 Jul 2021 | 3.64 | 3.74 | 3.62 | 3.70 | 151,749,500 | 558,569,404 |
| 08 Jul 2021 | 3.76 | 3.76 | 3.64 | 3.64 | 223,575,800 | 825,279,842 |
| 07 Jul 2021 | 3.90 | 3.92 | 3.76 | 3.80 | 256,351,100 | 978,396,064 |
| 06 Jul 2021 | 3.90 | 3.96 | 3.88 | 3.90 | 206,951,300 | 812,193,982 |
| 05 Jul 2021 | 3.88 | 3.90 | 3.82 | 3.84 | 70,333,800 | 270,741,608 |
| 02 Jul 2021 | 3.94 | 3.94 | 3.86 | 3.86 | 101,578,100 | 396,164,798 |
| 01 Jul 2021 | 3.86 | 3.94 | 3.84 | 3.92 | 139,218,400 | 543,861,552 |
| 30 Jun 2021 | 3.90 | 3.92 | 3.82 | 3.84 | 205,989,000 | 796,232,942 |
| 29 Jun 2021 | 3.84 | 3.92 | 3.82 | 3.88 | 92,214,100 | 357,902,690 |
| 28 Jun 2021 | 3.78 | 3.84 | 3.76 | 3.82 | 53,733,200 | 204,272,168 |
| 25 Jun 2021 | 3.86 | 3.88 | 3.76 | 3.80 | 111,360,700 | 424,005,938 |
| 24 Jun 2021 | 3.84 | 3.84 | 3.78 | 3.82 | 88,245,600 | 336,361,782 |
| 23 Jun 2021 | 3.90 | 3.92 | 3.82 | 3.84 | 82,807,700 | 319,750,982 |
| 22 Jun 2021 | 3.92 | 3.94 | 3.88 | 3.88 | 91,941,700 | 359,104,574 |
| 21 Jun 2021 | 3.80 | 3.90 | 3.78 | 3.86 | 155,827,400 | 598,265,014 |
| 18 Jun 2021 | 4.02 | 4.04 | 3.90 | 3.90 | 410,485,700 | 1,614,922,864 |
| 17 Jun 2021 | 4.04 | 4.06 | 4.00 | 4.02 | 137,103,700 | 552,938,970 |
| 16 Jun 2021 | 4.04 | 4.12 | 4.02 | 4.04 | 314,740,900 | 1,280,816,800 |
| 15 Jun 2021 | 4.04 | 4.04 | 3.98 | 4.00 | 110,645,800 | 443,918,496 |
| 14 Jun 2021 | 4.02 | 4.10 | 4.02 | 4.04 | 196,755,600 | 797,640,904 |
| 11 Jun 2021 | 4.02 | 4.02 | 3.98 | 4.00 | 97,285,400 | 389,381,184 |
| 10 Jun 2021 | 4.04 | 4.06 | 3.98 | 4.00 | 147,450,900 | 592,449,340 |
| 09 Jun 2021 | 4.04 | 4.06 | 4.02 | 4.02 | 127,046,600 | 511,858,248 |
| 08 Jun 2021 | 4.10 | 4.14 | 4.00 | 4.02 | 398,451,300 | 1,611,702,684 |
| 07 Jun 2021 | 4.14 | 4.16 | 4.08 | 4.10 | 135,933,300 | 559,061,884 |
| 04 Jun 2021 | 4.16 | 4.18 | 4.10 | 4.12 | 176,451,900 | 730,478,772 |
| 02 Jun 2021 | 4.14 | 4.18 | 4.12 | 4.14 | 267,769,900 | 1,111,660,932 |
| 01 Jun 2021 | 4.08 | 4.12 | 4.06 | 4.10 | 201,822,300 | 825,401,902 |
| 31 May 2021 | 4.10 | 4.12 | 4.00 | 4.04 | 203,073,900 | 822,441,632 |
| 28 May 2021 | 4.06 | 4.16 | 4.04 | 4.10 | 396,725,900 | 1,631,100,576 |
| 27 May 2021 | 4.06 | 4.10 | 4.02 | 4.04 | 112,256,800 | 455,276,248 |
| 25 May 2021 | 4.08 | 4.10 | 4.04 | 4.04 | 183,992,900 | 749,907,540 |
| 24 May 2021 | 4.10 | 4.14 | 4.02 | 4.04 | 269,779,200 | 1,099,695,192 |
| 21 May 2021 | 4.00 | 4.12 | 3.98 | 4.06 | 421,075,400 | 1,708,228,330 |
| 20 May 2021 | 3.96 | 4.02 | 3.92 | 3.94 | 175,528,500 | 696,111,536 |
| 19 May 2021 | 4.04 | 4.06 | 3.96 | 3.96 | 239,270,300 | 956,361,632 |
| 18 May 2021 | 4.12 | 4.12 | 4.02 | 4.04 | 305,145,500 | 1,239,165,460 |
| 17 May 2021 | 4.04 | 4.10 | 4.00 | 4.08 | 231,712,000 | 940,093,270 |
| 14 May 2021 | 4.10 | 4.14 | 4.00 | 4.04 | 368,085,600 | 1,492,098,356 |
| 13 May 2021 | 4.16 | 4.22 | 3.92 | 4.10 | 513,656,100 | 2,099,559,150 |
| 12 May 2021 | 4.12 | 4.32 | 4.06 | 4.22 | 700,431,000 | 2,948,258,748 |
| 11 May 2021 | 4.20 | 4.22 | 4.12 | 4.18 | 262,891,900 | 1,094,487,910 |
| 10 May 2021 | 4.22 | 4.24 | 4.18 | 4.20 | 161,979,200 | 682,241,458 |
| 07 May 2021 | 4.18 | 4.24 | 4.14 | 4.22 | 335,891,900 | 1,411,115,532 |
Remark : Volume from SET main board.