Historical Price

Filter Dates :

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.

logo
© Copyright 2020 IRPC Public Company Limited. All rights reserved.