Historical Price

Filter Dates

Historical price From : 27 Apr 2021 To 23 Jul 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(28 Jun 2021 To 09 Jul 2021)
14.80 15.40 14.20 14.40 390,100 5,808,600
Previous 4 weeks
(28 May 2021 To 25 Jun 2021)
13.60 15.00 12.90 14.80 4,198,400 58,383,790
Daily Historical Data
23 Jul 2021 14.00 14.10 13.90 13.90 7,700 107,060
22 Jul 2021 14.10 14.10 13.90 14.10 37,400 520,690
21 Jul 2021 14.00 14.20 13.80 14.20 43,000 600,200
20 Jul 2021 14.20 14.30 13.80 14.00 36,600 510,890
19 Jul 2021 14.50 14.50 14.00 14.20 59,100 837,600
16 Jul 2021 14.70 14.70 14.50 14.50 9,800 142,530
15 Jul 2021 14.60 14.70 14.60 14.70 15,200 222,040
14 Jul 2021 14.60 14.60 14.60 14.60 500 7,300
13 Jul 2021 14.10 14.30 14.10 14.20 38,300 543,480
12 Jul 2021 14.40 14.40 14.20 14.20 10,700 152,760
09 Jul 2021 14.30 14.40 14.20 14.40 17,600 252,070
08 Jul 2021 14.60 14.70 14.30 14.30 50,400 731,420
07 Jul 2021 15.00 15.00 14.70 14.70 6,200 91,610
06 Jul 2021 14.90 15.00 14.80 15.00 6,000 89,730
05 Jul 2021 15.10 15.10 14.60 14.70 16,700 245,920
02 Jul 2021 15.00 15.00 14.80 15.00 12,000 179,110
01 Jul 2021 15.10 15.30 15.00 15.10 25,300 383,200
30 Jun 2021 15.10 15.40 14.90 15.10 108,800 1,658,990
29 Jun 2021 14.80 15.00 14.80 14.90 35,600 530,180
28 Jun 2021 14.80 14.80 14.60 14.80 111,500 1,646,370
25 Jun 2021 14.80 14.90 14.70 14.80 64,000 942,730
24 Jun 2021 14.70 14.90 14.70 14.80 259,300 3,847,090
23 Jun 2021 14.70 14.90 14.40 14.80 169,700 2,492,990
22 Jun 2021 14.70 15.00 14.70 14.80 114,800 1,706,180
21 Jun 2021 14.70 14.70 14.50 14.60 488,300 7,129,420
18 Jun 2021 14.70 14.70 14.50 14.70 98,900 1,447,460
17 Jun 2021 14.70 14.80 14.60 14.70 146,300 2,140,400
16 Jun 2021 13.70 14.90 13.70 14.70 343,100 4,946,460
15 Jun 2021 13.50 14.00 13.50 13.70 143,900 1,986,360
14 Jun 2021 13.40 13.60 13.30 13.50 1,116,200 14,958,770
11 Jun 2021 13.20 13.50 13.20 13.40 19,800 263,420
10 Jun 2021 13.50 13.50 13.20 13.50 49,900 666,250
09 Jun 2021 13.50 13.60 13.40 13.50 104,000 1,404,120
08 Jun 2021 13.80 13.80 13.40 13.50 94,000 1,274,990
07 Jun 2021 13.50 13.70 13.40 13.50 492,300 6,652,820
04 Jun 2021 13.00 13.50 13.00 13.40 215,900 2,875,630
02 Jun 2021 13.00 13.20 13.00 13.10 52,300 684,160
01 Jun 2021 13.00 13.20 13.00 13.00 17,200 224,150
31 May 2021 13.50 13.50 12.90 13.00 178,300 2,332,470
28 May 2021 13.60 13.70 13.40 13.50 30,200 407,920
27 May 2021 13.10 13.40 13.10 13.40 62,500 827,270
25 May 2021 13.10 13.40 13.00 13.30 122,200 1,610,190
24 May 2021 13.00 13.20 13.00 13.20 112,600 1,467,890
21 May 2021 13.10 13.10 12.80 13.00 252,800 3,283,780
20 May 2021 12.80 13.10 12.80 13.00 25,500 331,780
19 May 2021 12.80 13.20 12.80 12.80 148,400 1,901,330
18 May 2021 13.20 13.20 12.80 12.90 98,000 1,261,500
17 May 2021 13.30 13.30 12.70 13.00 33,500 438,420
14 May 2021 12.40 13.20 12.40 12.40 129,900 1,676,780
13 May 2021 12.30 12.40 12.00 12.30 92,500 1,116,400
12 May 2021 12.50 12.50 12.20 12.30 16,400 202,310
11 May 2021 12.30 12.70 12.00 12.20 280,800 3,424,890
10 May 2021 13.00 13.00 12.00 12.20 444,600 5,569,610
07 May 2021 13.00 13.20 13.00 13.20 2,600 34,280
06 May 2021 13.20 13.20 12.90 13.00 101,100 1,310,690
05 May 2021 13.50 13.50 13.00 13.10 70,400 929,790
30 Apr 2021 13.10 13.40 13.10 13.40 53,900 715,760
29 Apr 2021 13.20 13.40 13.00 13.10 105,700 1,381,060
28 Apr 2021 13.30 13.30 13.00 13.20 251,400 3,289,610
27 Apr 2021 13.30 13.50 13.30 13.30 32,600 434,580

Remark : Volume from SET main board.