Filter Dates:
20210310 00:00 To 20210611 00:00
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(20210513 00:00 To 20210527 00:00) |
3.60 | 3.82 | 3.44 | 3.74 | 516,821,800 | 1,889,212,612 |
|
Previous 4 weeks
(20210408 00:00 To 20210512 00:00) |
3.86 | 3.90 | 3.56 | 3.64 | 1,264,611,300 | 4,727,907,176 |
| Daily Historical Data | ||||||
| 20210611 00:00 | 3.74 | 3.76 | 3.72 | 3.72 | 27,353,700 | 102,167,502 |
| 20210610 00:00 | 3.74 | 3.80 | 3.72 | 3.72 | 32,984,900 | 124,156,128 |
| 20210609 00:00 | 3.78 | 3.78 | 3.74 | 3.74 | 21,663,900 | 81,298,224 |
| 20210608 00:00 | 3.82 | 3.82 | 3.76 | 3.76 | 63,241,800 | 239,387,546 |
| 20210607 00:00 | 3.70 | 3.80 | 3.70 | 3.80 | 94,892,000 | 356,704,456 |
| 20210604 00:00 | 3.70 | 3.74 | 3.68 | 3.68 | 60,374,900 | 223,712,148 |
| 20210602 00:00 | 3.72 | 3.72 | 3.66 | 3.66 | 34,747,700 | 127,919,036 |
| 20210601 00:00 | 3.72 | 3.76 | 3.70 | 3.70 | 60,794,500 | 226,440,272 |
| 20210531 00:00 | 3.68 | 3.70 | 3.64 | 3.68 | 16,574,400 | 60,705,754 |
| 20210528 00:00 | 3.74 | 3.76 | 3.68 | 3.68 | 42,684,700 | 158,106,456 |
| 20210527 00:00 | 3.80 | 3.82 | 3.72 | 3.74 | 111,127,000 | 417,727,002 |
| 20210525 00:00 | 3.64 | 3.76 | 3.62 | 3.76 | 149,329,900 | 552,610,556 |
| 20210524 00:00 | 3.58 | 3.64 | 3.58 | 3.64 | 23,896,300 | 86,270,330 |
| 20210521 00:00 | 3.60 | 3.62 | 3.56 | 3.56 | 9,278,900 | 33,302,306 |
| 20210520 00:00 | 3.60 | 3.66 | 3.58 | 3.58 | 32,942,300 | 119,089,964 |
| 20210519 00:00 | 3.60 | 3.62 | 3.56 | 3.58 | 18,588,600 | 66,758,806 |
| 20210518 00:00 | 3.54 | 3.64 | 3.54 | 3.62 | 31,823,100 | 114,338,728 |
| 20210517 00:00 | 3.56 | 3.58 | 3.44 | 3.54 | 36,508,400 | 128,140,390 |
| 20210514 00:00 | 3.56 | 3.64 | 3.56 | 3.56 | 33,070,700 | 118,584,526 |
| 20210513 00:00 | 3.60 | 3.68 | 3.50 | 3.60 | 70,256,600 | 252,390,004 |
| 20210512 00:00 | 3.70 | 3.72 | 3.64 | 3.64 | 46,383,800 | 170,597,228 |
| 20210511 00:00 | 3.62 | 3.68 | 3.60 | 3.64 | 38,940,100 | 141,540,458 |
| 20210510 00:00 | 3.70 | 3.70 | 3.66 | 3.66 | 25,816,800 | 94,970,726 |
| 20210507 00:00 | 3.72 | 3.74 | 3.66 | 3.70 | 60,639,300 | 224,361,144 |
| 20210506 00:00 | 3.70 | 3.78 | 3.68 | 3.70 | 50,565,800 | 187,969,050 |
| 20210505 00:00 | 3.72 | 3.74 | 3.66 | 3.66 | 61,888,400 | 228,608,610 |
| 20210430 00:00 | 3.78 | 3.80 | 3.70 | 3.72 | 84,046,700 | 315,466,794 |
| 20210429 00:00 | 3.74 | 3.84 | 3.74 | 3.76 | 77,490,000 | 293,166,034 |
| 20210428 00:00 | 3.64 | 3.78 | 3.64 | 3.72 | 81,406,700 | 303,270,988 |
| 20210427 00:00 | 3.64 | 3.70 | 3.62 | 3.62 | 40,640,800 | 148,755,812 |
| 20210426 00:00 | 3.68 | 3.68 | 3.58 | 3.62 | 40,648,400 | 147,790,240 |
| 20210423 00:00 | 3.72 | 3.74 | 3.68 | 3.68 | 51,891,400 | 192,427,614 |
| 20210422 00:00 | 3.76 | 3.80 | 3.72 | 3.72 | 53,888,400 | 203,004,850 |
| 20210421 00:00 | 3.72 | 3.78 | 3.70 | 3.74 | 51,281,600 | 192,556,472 |
| 20210420 00:00 | 3.80 | 3.84 | 3.72 | 3.72 | 72,439,600 | 273,824,074 |
| 20210419 00:00 | 3.74 | 3.82 | 3.72 | 3.80 | 84,664,100 | 319,819,504 |
| 20210416 00:00 | 3.64 | 3.76 | 3.56 | 3.70 | 103,539,500 | 378,718,270 |
| 20210412 00:00 | 3.82 | 3.84 | 3.70 | 3.70 | 77,529,700 | 291,328,868 |
| 20210409 00:00 | 3.88 | 3.90 | 3.80 | 3.84 | 64,005,600 | 246,219,928 |
| 20210408 00:00 | 3.86 | 3.90 | 3.82 | 3.86 | 96,904,600 | 373,510,512 |
| 20210407 00:00 | 3.84 | 3.92 | 3.78 | 3.84 | 133,753,200 | 517,239,232 |
| 20210405 00:00 | 3.98 | 4.00 | 3.84 | 3.86 | 168,907,700 | 658,079,398 |
| 20210402 00:00 | 4.02 | 4.04 | 3.96 | 3.98 | 94,814,300 | 378,188,548 |
| 20210401 00:00 | 3.98 | 4.10 | 3.98 | 4.02 | 165,661,900 | 668,254,476 |
| 20210331 00:00 | 4.08 | 4.10 | 3.98 | 3.98 | 123,584,600 | 498,046,654 |
| 20210330 00:00 | 4.08 | 4.12 | 3.94 | 4.08 | 292,168,700 | 1,181,475,136 |
| 20210329 00:00 | 4.20 | 4.26 | 4.08 | 4.08 | 487,008,600 | 2,019,185,856 |
| 20210326 00:00 | 3.76 | 4.08 | 3.76 | 4.08 | 674,814,100 | 2,642,890,632 |
| 20210325 00:00 | 3.72 | 3.82 | 3.70 | 3.74 | 91,569,200 | 343,489,712 |
| 20210324 00:00 | 3.72 | 3.76 | 3.68 | 3.72 | 47,219,500 | 175,616,042 |
| 20210323 00:00 | 3.76 | 3.78 | 3.72 | 3.72 | 39,197,300 | 146,798,592 |
| 20210322 00:00 | 3.68 | 3.78 | 3.68 | 3.76 | 81,585,000 | 304,522,934 |
| 20210319 00:00 | 3.66 | 3.72 | 3.62 | 3.68 | 77,821,400 | 285,490,452 |
| 20210318 00:00 | 3.56 | 3.70 | 3.56 | 3.66 | 94,922,700 | 346,502,336 |
| 20210317 00:00 | 3.56 | 3.58 | 3.52 | 3.56 | 10,585,900 | 37,632,222 |
| 20210316 00:00 | 3.58 | 3.62 | 3.56 | 3.56 | 27,511,700 | 98,418,364 |
| 20210315 00:00 | 3.60 | 3.62 | 3.56 | 3.58 | 20,170,200 | 72,340,558 |
| 20210312 00:00 | 3.60 | 3.62 | 3.56 | 3.58 | 11,082,600 | 39,771,016 |
| 20210311 00:00 | 3.60 | 3.62 | 3.56 | 3.62 | 19,860,300 | 71,326,962 |
| 20210310 00:00 | 3.56 | 3.60 | 3.52 | 3.58 | 28,507,500 | 101,772,872 |
Remark : Volume from SET main board.