Historical Price

Historical price from : 14 January 2021 To 12 April 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 15 March 2021 To 26 March 2021 )
8.10 8.45 8.00 8.30 1,245,200 10,197,675
Previous 4 weeks
( 11 February 2021 To 12 March 2021 )
7.75 8.35 7.30 8.10 5,541,500 43,376,980
Daily Historical Data
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
7.70 7.75 7.65 7.75 1,500 11,585
7.80 7.85 7.75 7.75 36,400 283,750
7.55 7.90 7.55 7.80 161,400 1,255,070
7.85 7.85 7.65 7.70 26,500 206,010
7.65 7.80 7.55 7.75 39,100 300,305

Remark : Volume from SET main board.