Historical Price

Historical price from : 21 January 2021 To 22 April 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 22 March 2021 To 02 April 2021 )
8.20 8.60 8.10 8.50 1,147,000 9,642,585
Previous 4 weeks
( 19 February 2021 To 19 March 2021 )
7.70 8.35 7.30 8.20 5,538,700 43,591,880
Daily Historical Data
8.40 8.50 8.20 8.20 183,700 1,523,315
8.35 8.40 8.30 8.40 16,600 138,155
8.35 8.60 8.25 8.45 96,100 806,750
8.25 8.30 8.25 8.30 47,500 393,355
8.20 8.30 8.15 8.25 65,400 534,590
8.30 8.30 8.15 8.20 134,100 1,099,860
8.25 8.35 8.25 8.25 46,600 386,480
8.30 8.35 8.20 8.20 141,300 1,167,515
8.40 8.45 8.30 8.30 238,700 1,995,540
8.50 8.80 8.50 8.55 376,100 3,228,625
8.50 8.55 8.45 8.50 217,300 1,849,960
8.35 8.45 8.35 8.45 66,400 556,920
8.50 8.50 8.35 8.45 80,200 673,715
8.50 8.50 8.40 8.45 92,300 778,760
8.30 8.60 8.30 8.50 282,900 2,402,595
8.20 8.30 8.10 8.30 59,700 490,425
8.35 8.35 8.25 8.25 69,200 571,800
8.40 8.40 8.30 8.35 34,200 285,620
8.30 8.45 8.30 8.35 152,100 1,270,200
8.20 8.30 8.15 8.20 92,700 762,590
8.20 8.20 8.10 8.20 185,700 1,508,405
8.20 8.30 8.15 8.25 109,600 902,920
8.15 8.35 8.15 8.20 110,100 912,280
8.05 8.30 8.05 8.15 131,000 1,071,740
8.10 8.10 8.00 8.05 300,900 2,421,695
8.35 8.35 8.10 8.10 220,900 1,812,925
8.10 8.35 8.10 8.35 693,300 5,715,985
8.05 8.10 8.05 8.05 83,000 669,785
7.95 8.10 7.90 8.05 379,300 3,042,445
7.90 7.95 7.85 7.85 99,400 782,915
7.80 7.85 7.80 7.80 52,500 411,190
7.80 7.80 7.70 7.80 144,000 1,116,265
7.85 7.95 7.75 7.80 419,300 3,290,535
7.75 7.80 7.70 7.80 126,400 982,985
7.60 7.70 7.55 7.70 143,300 1,091,975
7.55 7.75 7.55 7.60 474,300 3,645,605
7.70 7.70 7.30 7.65 738,300 5,524,045
7.90 7.90 7.65 7.75 685,200 5,285,235
7.70 7.70 7.60 7.60 50,200 384,550
7.70 7.70 7.70 7.70 392,000 3,018,400
7.70 7.70 7.65 7.70 67,700 521,125
7.80 7.85 7.65 7.70 211,100 1,629,695
7.90 8.10 7.80 7.80 481,800 3,830,215
7.85 7.90 7.70 7.80 53,600 418,010
7.75 7.95 7.70 7.70 25,900 203,095
7.80 7.85 7.60 7.60 174,000 1,341,825
7.85 8.10 7.80 7.80 220,600 1,759,575
7.80 7.90 7.70 7.75 142,300 1,113,515
7.70 7.80 7.65 7.80 64,500 496,870
7.60 7.60 7.50 7.60 64,200 483,030
7.55 7.70 7.45 7.65 69,800 526,600
7.50 7.55 7.50 7.55 1,100 8,300
7.50 7.70 7.50 7.50 10,200 76,520
7.75 7.75 7.50 7.50 13,300 100,425
7.50 7.70 7.50 7.60 43,200 324,800
7.55 7.70 7.50 7.70 50,000 379,160
7.55 7.65 7.55 7.55 18,000 136,160
7.55 7.60 7.55 7.55 78,700 594,585
7.75 7.75 7.45 7.65 115,400 871,600
7.70 7.75 7.70 7.70 9,400 72,585

Remark : Volume from SET main board.