Historical price from : 30 Apr 2021 To 30 Jul 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(01 Jul 2021 To 14 Jul 2021)
2.34 2.78 1.82 2.42 72,854,700 184,945,854
Previous 4 weeks
(02 Jun 2021 To 30 Jun 2021)
2.64 2.94 2.14 2.32 91,689,800 239,262,338
Daily Historical Data
30 Jul 2021 2.08 2.08 2.00 2.02 1,110,100 2,243,254
29 Jul 2021 2.02 2.10 2.02 2.08 1,031,200 2,130,340
27 Jul 2021 2.18 2.18 2.08 2.08 1,953,300 4,099,608
23 Jul 2021 2.20 2.22 2.16 2.18 1,194,500 2,603,384
22 Jul 2021 2.24 2.26 2.18 2.22 1,250,500 2,764,250
21 Jul 2021 2.30 2.30 2.20 2.20 1,339,400 2,969,622
20 Jul 2021 2.30 2.30 2.22 2.28 1,371,200 3,090,640
19 Jul 2021 2.30 2.34 2.26 2.32 387,800 896,668
16 Jul 2021 2.32 2.36 2.30 2.36 1,014,800 2,362,556
15 Jul 2021 2.44 2.44 2.34 2.36 1,081,000 2,571,564
14 Jul 2021 2.36 2.42 2.32 2.42 616,900 1,458,188
13 Jul 2021 2.30 2.36 2.28 2.36 857,700 2,001,124
12 Jul 2021 2.22 2.28 2.22 2.26 1,328,900 2,986,044
09 Jul 2021 2.20 2.28 2.18 2.20 3,196,900 7,121,078
08 Jul 2021 2.48 2.48 1.82 2.30 5,522,400 13,076,460
07 Jul 2021 2.62 2.64 2.52 2.52 5,965,400 15,377,536
06 Jul 2021 2.70 2.78 2.60 2.60 19,391,200 52,234,788
05 Jul 2021 2.44 2.66 2.40 2.66 25,877,200 66,339,396
02 Jul 2021 2.36 2.52 2.34 2.40 8,088,300 19,660,002
01 Jul 2021 2.34 2.38 2.30 2.34 2,009,800 4,691,238
30 Jun 2021 2.34 2.38 2.30 2.32 2,712,900 6,360,618
29 Jun 2021 2.30 2.42 2.26 2.34 6,859,800 16,085,642
28 Jun 2021 2.16 2.26 2.14 2.26 1,262,000 2,787,802
25 Jun 2021 2.26 2.32 2.20 2.24 3,253,300 7,373,522
24 Jun 2021 2.38 2.38 2.20 2.26 5,298,500 12,060,126
23 Jun 2021 2.48 2.54 2.42 2.42 1,767,200 4,357,050
22 Jun 2021 2.56 2.56 2.48 2.48 1,175,700 2,967,058
21 Jun 2021 2.48 2.52 2.40 2.52 1,712,500 4,208,768
18 Jun 2021 2.56 2.58 2.48 2.48 3,137,900 7,856,264
17 Jun 2021 2.70 2.70 2.54 2.54 10,124,400 26,598,324
16 Jun 2021 2.54 2.68 2.52 2.66 7,840,800 20,545,900
15 Jun 2021 2.64 2.64 2.42 2.52 5,385,800 13,689,904
14 Jun 2021 2.68 2.68 2.56 2.62 4,146,600 10,807,492
11 Jun 2021 2.74 2.76 2.68 2.68 2,825,300 7,701,094
10 Jun 2021 2.68 2.76 2.66 2.72 1,782,500 4,833,590
09 Jun 2021 2.68 2.70 2.66 2.68 1,954,000 5,224,448
08 Jun 2021 2.76 2.78 2.70 2.70 1,963,000 5,376,852
07 Jun 2021 2.82 2.82 2.74 2.74 2,706,500 7,523,392
04 Jun 2021 2.88 2.94 2.78 2.78 16,732,200 47,686,408
02 Jun 2021 2.64 2.84 2.64 2.84 9,048,900 25,218,084
01 Jun 2021 2.60 2.68 2.58 2.62 2,226,100 5,869,802
31 May 2021 2.62 2.68 2.58 2.60 2,272,800 5,948,802
28 May 2021 2.66 2.76 2.64 2.66 2,726,200 7,303,866
27 May 2021 2.64 2.76 2.64 2.74 1,937,600 5,230,394
25 May 2021 2.60 2.70 2.58 2.64 2,712,100 7,138,022
24 May 2021 2.82 2.86 2.64 2.64 2,736,000 7,425,566
21 May 2021 2.90 2.90 2.80 2.80 1,410,500 4,012,788
20 May 2021 2.92 2.94 2.80 2.80 4,502,400 12,965,816
19 May 2021 2.88 2.96 2.84 2.88 3,323,600 9,604,604
18 May 2021 2.78 2.92 2.76 2.88 4,627,500 13,185,172
17 May 2021 2.82 2.86 2.70 2.76 3,567,400 9,937,084
14 May 2021 3.12 3.12 2.78 2.80 9,131,600 26,408,870
13 May 2021 3.12 3.20 2.50 2.98 18,864,800 56,047,142
12 May 2021 3.12 3.20 3.06 3.12 13,580,800 42,518,474
11 May 2021 2.90 3.22 2.88 3.22 51,439,700 158,277,012
10 May 2021 2.72 2.94 2.72 2.88 17,631,600 50,367,486
07 May 2021 2.84 2.86 2.60 2.66 13,551,900 36,918,448
06 May 2021 2.80 3.04 2.80 2.80 37,591,200 108,975,434
05 May 2021 2.56 2.74 2.54 2.72 20,716,900 55,042,932
30 Apr 2021 2.60 2.60 2.46 2.50 6,486,500 16,335,466

Remark : Volume from SET main board.