Filter Dates:
From / / To / /

Historical price from Jun 01, 2021 to Jul 23, 2021

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/06/2021 to 09/07/2021)
0.39 0.40 0.30 0.32 2,421,128,500 832,633,463
Previous 4 weeks
(28/05/2021 to 25/06/2021)
0.33 0.44 0.33 0.40 4,179,798,500 1,638,655,706
Daily Historical Data
23/07/2021 0.43 0.45 0.42 0.43 273,263,500 118,746,294
22/07/2021 0.46 0.47 0.41 0.43 1,046,945,000 457,095,664
21/07/2021 0.46 0.48 0.46 0.46 483,440,300 224,732,872
20/07/2021 0.50 0.50 0.45 0.45 1,233,021,100 584,820,644
19/07/2021 0.43 0.48 0.42 0.47 2,157,530,000 981,435,060
16/07/2021 0.40 0.43 0.39 0.41 947,037,700 388,260,561
15/07/2021 0.36 0.40 0.35 0.39 654,385,000 247,786,204
14/07/2021 0.33 0.36 0.33 0.36 204,389,300 71,590,932
13/07/2021 0.33 0.34 0.33 0.33 30,793,200 10,198,753
12/07/2021 0.32 0.34 0.32 0.32 45,562,400 14,871,376
09/07/2021 0.31 0.33 0.30 0.32 135,964,700 42,560,482
08/07/2021 0.33 0.34 0.31 0.32 227,738,600 73,567,106
07/07/2021 0.34 0.35 0.33 0.33 83,548,700 28,390,551
06/07/2021 0.34 0.35 0.34 0.34 57,596,000 19,958,469
05/07/2021 0.34 0.35 0.33 0.34 91,706,600 31,271,817
02/07/2021 0.33 0.35 0.33 0.34 328,502,500 111,279,395
01/07/2021 0.35 0.36 0.30 0.32 861,749,500 284,328,608
30/06/2021 0.38 0.39 0.36 0.37 236,003,000 88,564,444
29/06/2021 0.38 0.39 0.37 0.39 142,442,000 54,176,626
28/06/2021 0.39 0.40 0.37 0.38 255,876,900 98,535,965
25/06/2021 0.40 0.41 0.39 0.40 82,042,700 32,749,138
24/06/2021 0.40 0.41 0.39 0.40 158,338,700 63,266,461
23/06/2021 0.40 0.41 0.39 0.40 193,662,500 77,284,143
22/06/2021 0.40 0.41 0.39 0.39 159,652,000 63,731,441
21/06/2021 0.40 0.41 0.38 0.39 366,944,200 144,922,036
18/06/2021 0.42 0.44 0.39 0.40 627,832,000 261,108,699
17/06/2021 0.39 0.42 0.38 0.41 867,662,800 351,790,774
16/06/2021 0.38 0.39 0.38 0.38 62,549,200 24,092,774
15/06/2021 0.40 0.40 0.38 0.38 151,010,900 58,868,575
14/06/2021 0.39 0.41 0.38 0.39 484,237,300 191,703,519
11/06/2021 0.38 0.39 0.36 0.38 239,198,100 90,473,472
10/06/2021 0.36 0.38 0.35 0.38 301,196,300 109,135,302
09/06/2021 0.36 0.36 0.35 0.36 69,300,600 24,432,957
08/06/2021 0.35 0.36 0.34 0.36 55,994,000 19,650,081
07/06/2021 0.35 0.37 0.34 0.35 193,078,200 68,571,271
04/06/2021 0.34 0.35 0.34 0.34 28,136,300 9,701,107
02/06/2021 0.35 0.35 0.34 0.34 20,760,300 7,135,783
01/06/2021 0.34 0.35 0.33 0.35 51,921,700 17,685,600
Remark : Volume from SET main board.