Historical Price

Filter Dates

Historical price From : 10 Feb 2021 To 14 May 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(12 Apr 2021 To 28 Apr 2021)
13.70 13.70 13.00 13.20 578,400 7,675,870
Previous 4 weeks
(12 Mar 2021 To 09 Apr 2021)
14.70 15.30 13.30 13.70 2,109,000 29,720,350
Daily Historical Data
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
26 Apr 2021 13.30 13.60 13.30 13.30 49,500 664,010
23 Apr 2021 13.60 13.60 13.30 13.30 68,300 915,770
22 Apr 2021 13.40 13.60 13.40 13.50 34,000 460,540
21 Apr 2021 13.30 13.60 13.30 13.40 20,200 274,200
20 Apr 2021 13.60 13.60 13.30 13.30 8,900 119,270
19 Apr 2021 13.30 13.50 13.30 13.30 48,500 645,870
16 Apr 2021 13.60 13.60 13.20 13.30 38,400 510,340
12 Apr 2021 13.70 13.70 13.50 13.60 26,600 361,680
09 Apr 2021 13.70 13.80 13.60 13.70 68,500 943,630
08 Apr 2021 13.50 13.90 13.40 13.50 126,700 1,710,150
07 Apr 2021 13.80 13.90 13.50 13.50 138,900 1,882,590
05 Apr 2021 13.90 14.00 13.90 13.90 131,600 1,830,710
02 Apr 2021 13.90 14.00 13.90 13.90 56,300 783,700
01 Apr 2021 14.10 14.10 13.80 13.90 64,700 901,780
31 Mar 2021 14.20 14.20 13.80 14.00 123,700 1,725,410
30 Mar 2021 13.90 14.00 13.80 13.80 25,500 355,580
29 Mar 2021 13.70 13.90 13.60 13.70 49,200 670,360
26 Mar 2021 13.60 13.70 13.40 13.60 142,100 1,923,330
25 Mar 2021 13.80 14.00 13.70 13.90 74,800 1,035,890
24 Mar 2021 14.20 14.20 13.50 13.90 106,900 1,471,010
23 Mar 2021 14.00 14.40 13.30 14.00 133,200 1,824,910
22 Mar 2021 14.20 14.40 13.70 14.00 251,400 3,507,410
19 Mar 2021 14.70 14.80 14.30 14.50 99,300 1,436,270
18 Mar 2021 14.70 15.10 14.70 14.90 70,800 1,055,910
17 Mar 2021 15.20 15.20 14.70 14.70 16,500 244,500
16 Mar 2021 15.00 15.00 14.80 15.00 132,200 1,981,380
15 Mar 2021 15.30 15.30 14.80 15.00 100,800 1,508,940
12 Mar 2021 14.70 15.10 14.50 15.00 195,900 2,926,890
11 Mar 2021 14.60 15.30 14.50 14.70 215,800 3,239,210
10 Mar 2021 14.20 14.90 14.10 14.70 243,000 3,528,060
09 Mar 2021 14.50 14.80 14.20 14.80 129,600 1,880,110
08 Mar 2021 14.90 14.90 14.00 14.40 101,800 1,468,710
05 Mar 2021 15.10 15.10 14.60 14.90 75,900 1,126,010
04 Mar 2021 15.40 15.40 14.60 15.10 92,500 1,381,960
03 Mar 2021 14.50 15.20 14.50 15.20 518,500 7,739,140
02 Mar 2021 13.40 14.30 13.20 14.00 1,517,800 20,550,270
01 Mar 2021 13.60 13.60 13.20 13.50 197,200 2,663,410
25 Feb 2021 13.80 13.80 13.50 13.60 102,200 1,394,960
24 Feb 2021 14.00 14.40 13.30 13.80 177,700 2,422,010
23 Feb 2021 13.00 13.40 13.00 13.30 7,000 92,840
22 Feb 2021 13.30 13.50 12.90 12.90 41,900 551,480
19 Feb 2021 13.50 14.10 13.40 13.50 23,200 314,230
18 Feb 2021 14.00 14.00 13.50 13.90 42,800 587,130
17 Feb 2021 14.20 14.20 13.70 13.80 31,400 432,050
16 Feb 2021 14.10 14.20 14.10 14.10 5,300 74,740
15 Feb 2021 13.80 14.00 13.70 14.00 27,000 374,910
11 Feb 2021 13.70 14.20 13.60 14.10 17,600 242,770
10 Feb 2021 14.30 14.30 14.00 14.20 18,200 255,390

Remark : Volume from SET main board.