Historical Price From 30 Apr 2021 To 30 Jul 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (01/07/2021 To 14/07/2021) |
5.80 | 5.85 | 5.30 | 5.60 | 1,494,500 | 8,344,445 |
| Previous 4 weeks (02/06/2021 To 30/06/2021) |
5.50 | 6.25 | 5.45 | 5.80 | 9,058,700 | 54,152,655 |
| Daily Historical Data | ||||||
| 30/07/2021 | 5.45 | 5.50 | 5.40 | 5.50 | 28,800 | 156,985 |
| 29/07/2021 | 5.55 | 5.55 | 5.40 | 5.45 | 122,300 | 666,750 |
| 27/07/2021 | 5.40 | 5.55 | 5.40 | 5.55 | 165,400 | 909,710 |
| 23/07/2021 | 5.55 | 5.55 | 5.40 | 5.40 | 283,400 | 1,534,950 |
| 22/07/2021 | 5.55 | 5.60 | 5.50 | 5.55 | 44,800 | 248,255 |
| 21/07/2021 | 5.55 | 5.55 | 5.50 | 5.55 | 70,800 | 392,770 |
| 20/07/2021 | 5.60 | 5.65 | 5.55 | 5.55 | 19,600 | 109,065 |
| 19/07/2021 | 5.60 | 5.60 | 5.50 | 5.60 | 653,100 | 3,610,625 |
| 16/07/2021 | 5.60 | 5.70 | 5.60 | 5.70 | 62,100 | 352,845 |
| 15/07/2021 | 5.70 | 5.70 | 5.65 | 5.70 | 20,800 | 117,885 |
| 14/07/2021 | 5.55 | 5.65 | 5.55 | 5.60 | 42,900 | 239,375 |
| 13/07/2021 | 5.50 | 5.60 | 5.50 | 5.55 | 42,100 | 233,370 |
| 12/07/2021 | 5.45 | 5.50 | 5.40 | 5.50 | 61,200 | 333,135 |
| 09/07/2021 | 5.35 | 5.50 | 5.35 | 5.45 | 84,800 | 460,215 |
| 08/07/2021 | 5.50 | 5.65 | 5.30 | 5.45 | 624,700 | 3,399,365 |
| 07/07/2021 | 5.65 | 5.80 | 5.65 | 5.70 | 119,600 | 682,445 |
| 06/07/2021 | 5.75 | 5.85 | 5.75 | 5.80 | 76,000 | 438,745 |
| 05/07/2021 | 5.75 | 5.75 | 5.65 | 5.70 | 54,300 | 309,485 |
| 02/07/2021 | 5.80 | 5.85 | 5.70 | 5.75 | 157,000 | 902,840 |
| 01/07/2021 | 5.80 | 5.85 | 5.80 | 5.80 | 231,900 | 1,345,470 |
| 30/06/2021 | 5.90 | 5.90 | 5.75 | 5.80 | 196,900 | 1,140,870 |
| 29/06/2021 | 5.80 | 5.90 | 5.80 | 5.80 | 27,200 | 158,005 |
| 28/06/2021 | 5.80 | 5.85 | 5.80 | 5.80 | 61,000 | 354,495 |
| 25/06/2021 | 5.80 | 5.90 | 5.80 | 5.90 | 96,300 | 558,970 |
| 24/06/2021 | 5.95 | 5.95 | 5.80 | 5.85 | 214,400 | 1,252,090 |
| 23/06/2021 | 5.90 | 5.95 | 5.80 | 5.95 | 105,800 | 620,780 |
| 22/06/2021 | 6.00 | 6.00 | 5.85 | 5.90 | 103,900 | 613,370 |
| 21/06/2021 | 5.95 | 5.95 | 5.90 | 5.90 | 148,700 | 879,240 |
| 18/06/2021 | 5.90 | 6.00 | 5.90 | 5.95 | 170,800 | 1,011,275 |
| 17/06/2021 | 5.95 | 6.00 | 5.90 | 6.00 | 525,500 | 3,127,495 |
| 16/06/2021 | 6.05 | 6.05 | 5.90 | 5.95 | 634,400 | 3,791,510 |
| 15/06/2021 | 6.15 | 6.15 | 6.00 | 6.10 | 741,300 | 4,523,655 |
| 14/06/2021 | 6.20 | 6.20 | 6.10 | 6.20 | 959,900 | 5,904,765 |
| 11/06/2021 | 6.15 | 6.25 | 6.15 | 6.20 | 939,500 | 5,817,680 |
| 10/06/2021 | 6.05 | 6.15 | 6.05 | 6.10 | 1,345,100 | 8,201,990 |
| 09/06/2021 | 5.90 | 6.10 | 5.80 | 6.00 | 878,400 | 5,264,780 |
| 08/06/2021 | 5.95 | 5.95 | 5.80 | 5.90 | 335,600 | 1,968,855 |
| 07/06/2021 | 5.70 | 6.05 | 5.70 | 5.95 | 665,000 | 3,903,805 |
| 04/06/2021 | 5.50 | 5.65 | 5.50 | 5.65 | 807,000 | 4,499,895 |
| 02/06/2021 | 5.50 | 5.50 | 5.45 | 5.50 | 102,000 | 559,130 |
| 01/06/2021 | 5.50 | 5.50 | 5.45 | 5.50 | 301,100 | 1,641,580 |
| 31/05/2021 | 5.50 | 5.50 | 5.40 | 5.45 | 352,800 | 1,926,250 |
| 28/05/2021 | 5.50 | 5.50 | 5.40 | 5.45 | 763,700 | 4,142,640 |
| 27/05/2021 | 5.40 | 5.55 | 5.40 | 5.45 | 792,400 | 4,327,865 |
| 25/05/2021 | 5.40 | 5.40 | 5.35 | 5.40 | 152,000 | 820,125 |
| 24/05/2021 | 5.45 | 5.45 | 5.35 | 5.35 | 145,000 | 783,580 |
| 21/05/2021 | 5.45 | 5.45 | 5.40 | 5.45 | 168,300 | 910,560 |
| 20/05/2021 | 5.40 | 5.45 | 5.35 | 5.40 | 109,200 | 589,860 |
| 19/05/2021 | 5.40 | 5.40 | 5.30 | 5.40 | 487,300 | 2,608,355 |
| 18/05/2021 | 5.40 | 5.45 | 5.35 | 5.40 | 281,600 | 1,521,510 |
| 17/05/2021 | 5.60 | 5.60 | 5.35 | 5.35 | 972,900 | 5,248,530 |
| 14/05/2021 | 5.65 | 5.65 | 5.50 | 5.60 | 767,100 | 4,252,555 |
| 13/05/2021 | 5.75 | 5.75 | 5.65 | 5.70 | 299,100 | 1,700,275 |
| 12/05/2021 | 5.75 | 5.80 | 5.70 | 5.70 | 146,000 | 839,340 |
| 11/05/2021 | 5.75 | 5.80 | 5.70 | 5.75 | 255,100 | 1,466,540 |
| 10/05/2021 | 5.75 | 5.80 | 5.70 | 5.80 | 241,900 | 1,388,875 |
| 07/05/2021 | 5.70 | 5.75 | 5.70 | 5.75 | 165,700 | 946,260 |
| 06/05/2021 | 5.70 | 5.75 | 5.65 | 5.70 | 113,100 | 641,210 |
| 05/05/2021 | 5.65 | 5.75 | 5.65 | 5.70 | 81,000 | 461,055 |
| 30/04/2021 | 5.70 | 5.70 | 5.65 | 5.70 | 46,900 | 266,325 |
Remark : Volume from SET main board.