Filter Dates:

Historical price From 30 Apr 2021 To 30 Jul 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(01 Jul 2021 To 14 Jul 2021)
0.34 0.35 0.30 0.34 457,334,000 150,024,459
Previous 4 weeks
(02 Jun 2021 To 30 Jun 2021)
0.39 0.44 0.31 0.33 2,161,674,400 811,114,996
Daily Historical Data
30 Jul 2021 0.33 0.33 0.30 0.32 110,432,900 34,686,251
29 Jul 2021 0.32 0.33 0.32 0.33 23,460,600 7,710,740
27 Jul 2021 0.35 0.35 0.32 0.33 137,386,200 46,296,833
23 Jul 2021 0.34 0.35 0.33 0.34 339,742,700 116,730,022
22 Jul 2021 0.33 0.34 0.33 0.33 79,048,800 26,103,003
21 Jul 2021 0.32 0.34 0.32 0.32 38,671,500 12,723,723
20 Jul 2021 0.33 0.33 0.32 0.32 29,665,100 9,507,164
19 Jul 2021 0.33 0.34 0.32 0.32 28,499,200 9,396,207
16 Jul 2021 0.35 0.35 0.32 0.34 86,429,800 28,706,635
15 Jul 2021 0.34 0.35 0.33 0.34 68,612,700 23,331,991
14 Jul 2021 0.33 0.34 0.32 0.34 9,770,200 3,228,453
13 Jul 2021 0.32 0.34 0.32 0.33 42,602,800 14,089,119
12 Jul 2021 0.32 0.33 0.31 0.32 29,966,700 9,537,073
09 Jul 2021 0.31 0.32 0.30 0.32 52,735,300 16,436,281
08 Jul 2021 0.33 0.34 0.31 0.32 63,304,200 20,429,967
07 Jul 2021 0.35 0.35 0.32 0.33 85,620,700 28,433,852
06 Jul 2021 0.33 0.35 0.32 0.35 65,853,000 22,300,936
05 Jul 2021 0.33 0.34 0.32 0.33 13,820,000 4,559,695
02 Jul 2021 0.33 0.34 0.32 0.33 39,891,000 13,165,365
01 Jul 2021 0.34 0.34 0.33 0.33 53,770,100 17,843,718
30 Jun 2021 0.36 0.36 0.33 0.33 120,711,000 41,800,455
29 Jun 2021 0.34 0.36 0.32 0.35 196,270,000 67,578,409
28 Jun 2021 0.33 0.35 0.33 0.33 55,101,700 18,632,539
25 Jun 2021 0.34 0.36 0.32 0.34 73,117,900 24,760,994
24 Jun 2021 0.34 0.35 0.32 0.34 58,760,400 19,561,939
23 Jun 2021 0.34 0.37 0.34 0.35 89,198,400 31,309,461
22 Jun 2021 0.35 0.35 0.34 0.34 37,357,300 12,999,240
21 Jun 2021 0.33 0.35 0.31 0.35 108,451,100 35,947,245
18 Jun 2021 0.37 0.37 0.33 0.34 117,309,300 41,275,764
17 Jun 2021 0.37 0.38 0.36 0.37 38,505,200 14,238,233
16 Jun 2021 0.38 0.39 0.36 0.37 152,438,100 56,503,248
15 Jun 2021 0.37 0.39 0.37 0.38 44,186,300 16,726,950
14 Jun 2021 0.38 0.39 0.37 0.38 72,154,600 27,357,208
11 Jun 2021 0.39 0.40 0.38 0.38 136,846,800 53,135,486
10 Jun 2021 0.39 0.40 0.39 0.39 48,542,000 19,041,939
09 Jun 2021 0.39 0.41 0.39 0.40 175,498,100 70,566,177
08 Jun 2021 0.40 0.41 0.39 0.39 72,752,200 28,773,436
07 Jun 2021 0.40 0.41 0.39 0.40 81,734,300 32,698,744
04 Jun 2021 0.42 0.42 0.39 0.40 168,195,500 67,819,736
02 Jun 2021 0.39 0.44 0.39 0.41 314,544,200 130,387,793
01 Jun 2021 0.40 0.41 0.39 0.39 268,949,200 107,824,584
31 May 2021 0.40 0.41 0.39 0.40 180,392,700 72,375,631
28 May 2021 0.38 0.41 0.38 0.39 249,802,300 98,045,735
27 May 2021 0.38 0.39 0.37 0.38 126,595,100 48,175,680
25 May 2021 0.38 0.40 0.38 0.39 163,339,200 62,822,436
24 May 2021 0.36 0.39 0.36 0.37 160,223,000 60,094,252
21 May 2021 0.38 0.38 0.35 0.37 140,855,200 51,387,896
20 May 2021 0.39 0.40 0.36 0.37 170,726,100 64,527,954
19 May 2021 0.39 0.42 0.39 0.39 290,477,200 117,397,269
18 May 2021 0.39 0.41 0.38 0.39 285,822,500 112,439,693
17 May 2021 0.41 0.42 0.38 0.38 163,033,800 64,048,456
14 May 2021 0.44 0.45 0.40 0.43 191,280,800 81,403,908
13 May 2021 0.47 0.47 0.38 0.43 223,028,500 97,768,905
12 May 2021 0.47 0.47 0.45 0.46 80,610,400 37,132,618
11 May 2021 0.48 0.48 0.45 0.47 190,553,700 88,498,250
10 May 2021 0.49 0.50 0.47 0.47 252,856,500 123,464,976
07 May 2021 0.47 0.51 0.46 0.48 431,094,100 211,627,707
06 May 2021 0.47 0.48 0.45 0.46 87,732,700 40,690,099
05 May 2021 0.47 0.49 0.47 0.47 162,564,200 77,818,849
30 Apr 2021 0.47 0.49 0.47 0.48 114,098,200 54,738,300
Remark : Volume from SET main board.