Filter Dates:

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(15/03/2021 To 26/03/2021)
4.08 4.08 4.08 4.08 0 0
Previous 4 weeks
(11/02/2021 To 12/03/2021)
3.60 4.72 3.52 4.08 133,760,000 549,244,188
Daily Historical Data
12/04/2021 - - - - 0 0
09/04/2021 - - - - 0 0
08/04/2021 - - - - 0 0
07/04/2021 - - - - 0 0
05/04/2021 - - - - 0 0
02/04/2021 - - - - 0 0
01/04/2021 - - - - 0 0
31/03/2021 - - - - 0 0
30/03/2021 - - - - 0 0
29/03/2021 - - - - 0 0
26/03/2021 - - - - 0 0
25/03/2021 - - - - 0 0
24/03/2021 - - - - 0 0
23/03/2021 - - - - 0 0
22/03/2021 - - - - 0 0
19/03/2021 - - - - 0 0
18/03/2021 - - - - 0 0
17/03/2021 - - - - 0 0
16/03/2021 - - - - 0 0
15/03/2021 - - - - 0 0
12/03/2021 - - - - 0 0
11/03/2021 - - - - 0 0
10/03/2021 - - - - 0 0
09/03/2021 - - - - 0 0
08/03/2021 - - - - 0 0
05/03/2021 - - - - 0 0
04/03/2021 - - - - 0 0
03/03/2021 - - - - 0 0
02/03/2021 - - - - 0 0
01/03/2021 - - - - 0 0
25/02/2021 - - - - 0 0
24/02/2021 4.20 4.32 4.06 4.08 11,331,400 47,119,830
23/02/2021 4.22 4.26 4.14 4.22 8,061,300 33,871,808
22/02/2021 4.52 4.72 3.98 4.22 41,994,300 181,140,690
19/02/2021 3.96 4.38 3.94 4.32 31,826,000 134,168,152
18/02/2021 3.78 4.02 3.72 4.02 18,557,900 71,852,752
17/02/2021 3.70 3.84 3.70 3.78 8,790,600 33,085,140
16/02/2021 3.64 3.72 3.62 3.68 7,996,100 29,318,262
15/02/2021 3.62 3.64 3.58 3.64 2,793,200 10,079,532
11/02/2021 3.60 3.62 3.52 3.62 2,409,200 8,608,022
10/02/2021 3.62 3.64 3.60 3.62 1,448,200 5,247,538
09/02/2021 3.68 3.70 3.60 3.66 3,813,900 13,907,006
08/02/2021 3.64 3.70 3.64 3.66 5,758,400 21,109,234
05/02/2021 3.50 3.60 3.50 3.60 5,119,400 18,153,778
04/02/2021 3.42 3.50 3.42 3.46 1,968,500 6,829,620
03/02/2021 3.36 3.46 3.36 3.42 1,978,100 6,754,616
02/02/2021 3.42 3.42 3.36 3.38 1,417,600 4,801,546
01/02/2021 3.38 3.40 3.36 3.40 1,360,200 4,602,386
29/01/2021 3.40 3.44 3.34 3.34 3,781,600 12,782,974
28/01/2021 3.50 3.50 3.38 3.38 4,096,200 14,033,120
27/01/2021 3.50 3.52 3.46 3.46 1,603,700 5,587,284
26/01/2021 3.42 3.54 3.40 3.50 3,203,600 11,172,580
25/01/2021 3.40 3.50 3.38 3.42 3,355,700 11,496,598
22/01/2021 3.52 3.56 3.46 3.48 3,287,400 11,488,990
21/01/2021 3.48 3.54 3.46 3.50 2,418,300 8,443,710
20/01/2021 3.58 3.62 3.34 3.48 4,722,600 16,497,828
19/01/2021 3.70 3.76 3.56 3.62 5,993,400 21,862,918
18/01/2021 3.54 3.74 3.50 3.66 17,645,700 64,366,836
15/01/2021 3.40 3.60 3.38 3.50 6,225,900 21,488,080
14/01/2021 3.30 3.42 3.28 3.36 4,369,600 14,622,982

Remark : Volume from SET main board.