Historical Price

Filter Dates:

20210115 00:00 To 20210416 00:00

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20210316 00:00 To 20210329 00:00)
3.58 4.26 3.52 4.08 1,632,235,400 6,400,547,142
Previous 4 weeks
(20210215 00:00 To 20210315 00:00)
3.70 3.88 3.48 3.58 937,057,900 3,484,587,874
Daily Historical Data
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
20210309 00:00 3.56 3.58 3.48 3.52 31,448,100 110,733,292
20210308 00:00 3.64 3.66 3.56 3.56 31,594,900 113,593,902
20210305 00:00 3.64 3.66 3.54 3.58 79,373,400 283,899,098
20210304 00:00 3.70 3.72 3.64 3.68 56,029,000 205,664,462
20210303 00:00 3.70 3.74 3.66 3.72 70,938,000 262,052,452
20210302 00:00 3.72 3.76 3.68 3.68 25,675,300 95,370,282
20210301 00:00 3.74 3.80 3.66 3.70 44,942,700 167,353,668
20210225 00:00 3.66 3.86 3.66 3.84 107,362,600 406,716,626
20210224 00:00 3.68 3.70 3.62 3.64 19,178,900 70,249,582
20210223 00:00 3.76 3.78 3.68 3.68 45,319,500 168,967,210
20210222 00:00 3.78 3.86 3.72 3.76 70,498,300 267,556,852
20210219 00:00 3.78 3.88 3.76 3.76 90,564,800 346,354,298
20210218 00:00 3.80 3.84 3.76 3.78 49,002,400 186,329,566
20210217 00:00 3.80 3.84 3.76 3.80 52,738,900 200,658,442
20210216 00:00 3.78 3.84 3.76 3.78 54,378,700 207,330,020
20210215 00:00 3.70 3.78 3.70 3.78 28,391,800 106,546,714
20210211 00:00 3.76 3.80 3.66 3.68 46,508,300 173,772,970
20210210 00:00 3.78 3.84 3.74 3.74 47,220,800 178,852,312
20210209 00:00 3.76 3.84 3.76 3.76 17,710,100 67,164,134
20210208 00:00 3.74 3.84 3.74 3.78 31,433,900 118,917,396
20210205 00:00 3.78 3.78 3.72 3.72 9,514,100 35,622,566
20210204 00:00 3.72 3.78 3.70 3.76 19,914,400 74,717,562
20210203 00:00 3.72 3.80 3.72 3.72 25,873,200 96,963,368
20210202 00:00 3.68 3.78 3.68 3.70 27,086,000 100,797,426
20210201 00:00 3.70 3.72 3.66 3.68 10,134,100 37,449,060
20210129 00:00 3.68 3.74 3.66 3.68 31,766,000 117,449,502
20210128 00:00 3.68 3.70 3.64 3.66 22,906,400 84,048,012
20210127 00:00 3.72 3.78 3.70 3.72 23,486,200 87,800,924
20210126 00:00 3.70 3.76 3.68 3.72 14,359,900 53,406,156
20210125 00:00 3.70 3.78 3.68 3.72 20,037,000 74,734,732
20210122 00:00 3.74 3.82 3.70 3.70 37,993,200 143,165,930
20210121 00:00 3.72 3.80 3.72 3.74 22,183,700 83,437,492
20210120 00:00 3.68 3.80 3.68 3.76 40,571,900 151,726,668
20210119 00:00 3.72 3.74 3.60 3.66 45,820,600 167,902,828
20210118 00:00 3.82 3.82 3.68 3.68 49,042,300 183,236,920
20210115 00:00 3.88 3.92 3.82 3.82 32,799,200 126,538,456

Remark : Volume from SET main board.