Stock Information

Historical Price

Filter Dates
From 30 April 2021 To 30 July 2021
Date Open High Low Close Volume (Shares) Value ('000 Baht)
Summary
Recent 2 weeks
(01 Jul 2021 To 14 Jul 2021)
1.14 1.22 1.04 1.08 482,731,000 548,981,816
Previous 4 weeks
(02 Jun 2021 To 30 Jun 2021)
1.13 1.24 1.03 1.15 402,474,400 465,140,541
Daily Historical Data
30 July 2021 1.09 1.10 1.04 1.05 20,372,200 21,787,491
29 July 2021 1.08 1.11 1.07 1.09 31,845,200 34,750,780
27 July 2021 1.08 1.11 1.06 1.08 27,237,300 29,646,819
23 July 2021 1.08 1.08 1.07 1.07 6,678,200 7,167,909
22 July 2021 1.08 1.10 1.07 1.08 12,420,300 13,467,121
21 July 2021 1.07 1.09 1.06 1.07 9,454,700 10,142,894
20 July 2021 1.08 1.09 1.06 1.07 11,756,500 12,610,636
19 July 2021 1.08 1.10 1.08 1.08 13,122,700 14,218,519
16 July 2021 1.08 1.11 1.06 1.11 34,119,700 37,168,871
15 July 2021 1.09 1.10 1.07 1.08 15,695,500 17,041,522
14 July 2021 1.09 1.10 1.07 1.08 20,948,600 22,666,510
13 July 2021 1.12 1.12 1.09 1.10 34,640,600 38,287,077
12 July 2021 1.10 1.12 1.07 1.08 14,459,400 15,692,406
09 July 2021 1.07 1.11 1.04 1.10 28,239,300 30,403,481
08 July 2021 1.10 1.12 1.07 1.07 50,500,300 55,349,429
07 July 2021 1.17 1.22 1.08 1.10 256,750,400 298,259,071
06 July 2021 1.13 1.18 1.12 1.17 44,513,500 51,371,615
05 July 2021 1.13 1.13 1.11 1.13 9,086,700 10,238,574
02 July 2021 1.15 1.15 1.11 1.12 16,454,800 18,580,077
01 July 2021 1.14 1.15 1.13 1.15 7,137,400 8,133,576
30 June 2021 1.14 1.15 1.12 1.15 19,646,200 22,384,996
29 June 2021 1.10 1.13 1.09 1.13 13,034,000 14,536,478
28 June 2021 1.08 1.11 1.07 1.10 8,529,800 9,324,376
25 June 2021 1.05 1.09 1.05 1.08 9,379,400 10,105,824
24 June 2021 1.07 1.08 1.03 1.06 15,459,500 16,188,004
23 June 2021 1.11 1.11 1.07 1.08 8,932,300 9,758,949
22 June 2021 1.12 1.14 1.10 1.10 15,111,400 16,839,079
21 June 2021 1.13 1.14 1.09 1.11 12,718,200 14,111,767
18 June 2021 1.19 1.19 1.13 1.14 15,401,600 17,693,590
17 June 2021 1.15 1.20 1.13 1.17 34,659,600 40,695,363
16 June 2021 1.16 1.17 1.13 1.15 13,804,800 15,853,654
15 June 2021 1.13 1.17 1.12 1.15 17,849,900 20,540,155
14 June 2021 1.16 1.17 1.13 1.13 9,741,400 11,120,292
11 June 2021 1.13 1.16 1.13 1.16 8,423,000 9,671,551
10 June 2021 1.15 1.15 1.12 1.13 11,767,300 13,387,538
09 June 2021 1.16 1.16 1.13 1.15 7,492,400 8,590,587
08 June 2021 1.19 1.20 1.13 1.15 18,273,200 21,123,992
07 June 2021 1.21 1.23 1.17 1.18 36,184,000 43,498,391
04 June 2021 1.13 1.24 1.12 1.20 117,903,900 140,542,785
02 June 2021 1.13 1.14 1.12 1.13 8,162,500 9,173,170
01 June 2021 1.09 1.13 1.09 1.12 8,246,700 9,161,108
31 May 2021 1.13 1.13 1.08 1.09 9,256,000 10,146,622
28 May 2021 1.13 1.14 1.11 1.12 7,425,200 8,348,114
27 May 2021 1.11 1.14 1.11 1.12 6,031,600 6,761,864
25 May 2021 1.09 1.12 1.07 1.11 7,832,500 8,588,127
24 May 2021 1.08 1.09 1.06 1.06 5,099,000 5,480,888
21 May 2021 1.10 1.11 1.08 1.08 9,116,500 9,928,092
20 May 2021 1.12 1.13 1.09 1.09 13,305,800 14,780,356
19 May 2021 1.11 1.15 1.11 1.12 14,546,700 16,360,867
18 May 2021 1.04 1.17 1.04 1.11 46,629,100 52,772,100
17 May 2021 1.07 1.09 1.00 1.01 20,778,100 21,506,889
14 May 2021 1.14 1.17 1.09 1.10 29,796,300 33,549,470
13 May 2021 1.16 1.18 0.95 1.13 65,324,300 72,449,498
12 May 2021 1.16 1.18 1.15 1.17 13,378,300 15,524,039
11 May 2021 1.16 1.20 1.14 1.15 31,892,100 37,414,367
10 May 2021 1.18 1.19 1.14 1.17 22,005,700 25,585,276
07 May 2021 1.16 1.19 1.14 1.16 16,527,100 19,268,189
06 May 2021 1.18 1.19 1.14 1.15 28,736,000 33,479,432
05 May 2021 1.21 1.25 1.16 1.16 84,121,300 100,900,064
30 April 2021 1.18 1.23 1.18 1.19 64,562,900 78,062,354
Remark : Volume from SET main board.