Historical Price

Filter Dates:
From / / To / /

Historical price from May 05, 2021 to Jun 18, 2021

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/05/2021 to 04/06/2021)
2.32 2.36 2.02 2.22 160,296,300 1,174,678,206
Previous 4 weeks
(20/04/2021 to 19/05/2021)
1.57 2.42 1.55 2.26 592,927,800 1,174,678,206
Daily Historical Data
18/06/2021 2.14 2.14 2.04 2.06 6,476,500 13,538,082
17/06/2021 2.20 2.24 2.14 2.14 6,311,400 13,759,904
16/06/2021 2.10 2.26 2.10 2.24 16,615,700 36,599,272
15/06/2021 2.12 2.14 2.08 2.10 3,146,500 6,642,538
14/06/2021 2.14 2.16 2.10 2.12 5,005,900 10,669,218
11/06/2021 2.14 2.20 2.12 2.14 4,590,100 9,866,414
10/06/2021 2.20 2.20 2.12 2.14 3,315,500 7,175,436
09/06/2021 2.24 2.24 2.16 2.18 2,856,400 6,284,178
08/06/2021 2.22 2.28 2.18 2.18 7,985,300 17,716,720
07/06/2021 2.22 2.24 2.16 2.18 8,373,500 18,471,994
04/06/2021 2.12 2.32 2.10 2.22 25,040,600 55,998,026
02/06/2021 2.14 2.14 2.08 2.08 5,552,200 11,675,690
01/06/2021 2.14 2.20 2.08 2.12 10,321,800 22,087,134
31/05/2021 2.16 2.18 2.12 2.12 3,159,100 6,770,824
28/05/2021 2.20 2.24 2.10 2.14 8,823,200 18,978,282
27/05/2021 2.18 2.28 2.16 2.18 11,226,900 24,951,760
25/05/2021 2.14 2.26 2.10 2.14 16,419,500 35,918,146
24/05/2021 2.16 2.18 2.08 2.12 5,985,900 12,720,472
21/05/2021 2.06 2.20 2.06 2.10 16,745,900 35,423,452
20/05/2021 2.32 2.36 2.02 2.02 57,021,200 126,346,688
19/05/2021 2.22 2.42 2.18 2.26 74,841,800 173,033,110
18/05/2021 1.88 2.26 1.87 2.22 68,180,300 146,073,784
17/05/2021 1.79 1.90 1.73 1.88 10,755,900 19,851,347
14/05/2021 1.87 1.87 1.71 1.78 12,206,100 21,614,123
13/05/2021 1.86 1.92 1.58 1.84 27,819,500 50,062,413
12/05/2021 2.04 2.06 1.97 1.97 18,788,900 37,656,315
11/05/2021 2.10 2.18 2.00 2.10 18,339,600 38,420,248
10/05/2021 2.02 2.12 1.97 2.10 26,153,100 53,655,347
07/05/2021 1.92 2.10 1.88 2.00 80,211,200 160,353,054
06/05/2021 1.90 1.96 1.86 1.87 35,169,200 67,137,776
05/05/2021 1.93 1.97 1.86 1.88 40,690,900 77,801,204

Remark : Volume from SET main board.