TH
Select Period :
From 11 Mar 2021 To 14 Jun 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(14 May 2021 To 28 May 2021) 		6.45 6.60 5.85 6.35 22,989,600 142,658,485
Previous 4 weeks
(09 Apr 2021 To 13 May 2021) 		5.30 7.05 5.20 6.50 56,947,400 342,695,365
Daily Historical Data
14 Jun 2021 6.55 6.60 6.40 6.40 1,850,300 11,955,345
11 Jun 2021 6.70 6.75 6.55 6.60 1,204,200 8,008,030
10 Jun 2021 6.55 6.70 6.50 6.60 621,500 4,112,320
09 Jun 2021 6.80 6.80 6.50 6.50 1,600,300 10,544,745
08 Jun 2021 6.95 6.95 6.75 6.75 748,100 5,084,010
07 Jun 2021 6.80 6.95 6.75 6.90 2,989,600 20,488,480
04 Jun 2021 6.55 6.85 6.55 6.80 2,741,800 18,504,665
02 Jun 2021 6.40 6.60 6.40 6.55 1,493,000 9,715,690
01 Jun 2021 6.35 6.45 6.35 6.40 1,661,500 10,610,965
31 May 2021 6.40 6.55 6.35 6.45 1,909,300 12,252,035
28 May 2021 6.35 6.60 6.30 6.35 2,068,700 13,355,245
27 May 2021 6.35 6.50 6.30 6.40 1,833,400 11,705,770
25 May 2021 6.35 6.35 6.20 6.30 937,000 5,860,645
24 May 2021 6.05 6.35 6.05 6.25 2,657,000 16,558,925
21 May 2021 6.20 6.25 6.00 6.05 2,513,100 15,254,050
20 May 2021 6.40 6.55 6.25 6.25 1,546,300 9,877,705
19 May 2021 6.10 6.40 6.10 6.35 1,472,400 9,228,485
18 May 2021 6.00 6.25 6.00 6.10 3,654,200 22,294,240
17 May 2021 6.25 6.30 5.85 6.05 4,901,200 29,660,695
14 May 2021 6.45 6.45 6.20 6.30 1,406,300 8,862,725
13 May 2021 6.50 6.55 5.80 6.50 2,898,900 18,157,970
12 May 2021 6.80 6.80 6.55 6.65 638,800 4,232,755
11 May 2021 7.05 7.05 6.40 6.85 3,535,600 23,664,675
10 May 2021 6.80 7.00 6.80 6.95 3,674,200 25,189,830
07 May 2021 6.20 6.70 6.20 6.70 5,645,000 36,739,890
06 May 2021 6.15 6.15 6.05 6.15 775,700 4,732,765
05 May 2021 6.20 6.25 6.05 6.10 1,142,500 7,031,225
30 Apr 2021 6.10 6.15 6.00 6.15 1,069,400 6,499,755
29 Apr 2021 6.25 6.30 6.10 6.10 917,800 5,636,875
28 Apr 2021 6.20 6.30 6.00 6.15 2,401,400 14,803,315
27 Apr 2021 6.10 6.25 5.90 6.20 6,876,400 41,707,505
26 Apr 2021 5.65 6.00 5.65 5.80 6,607,300 38,422,315
23 Apr 2021 5.75 5.85 5.60 5.60 9,908,200 56,750,745
22 Apr 2021 5.65 5.75 5.50 5.70 2,286,100 12,900,100
21 Apr 2021 5.35 5.65 5.30 5.50 2,133,100 11,722,750
20 Apr 2021 5.50 5.50 5.30 5.35 1,196,800 6,460,215
19 Apr 2021 5.40 5.55 5.35 5.50 866,300 4,720,065
16 Apr 2021 5.30 5.35 5.20 5.30 1,093,600 5,802,605
12 Apr 2021 5.45 5.45 5.30 5.35 959,000 5,109,980
09 Apr 2021 5.30 5.45 5.30 5.35 2,321,300 12,410,030
08 Apr 2021 5.30 5.50 5.30 5.30 1,396,700 7,462,845
07 Apr 2021 5.45 5.50 5.30 5.30 3,067,300 16,461,145
05 Apr 2021 5.55 5.65 5.45 5.50 1,497,100 8,292,195
02 Apr 2021 5.70 5.70 5.60 5.60 1,494,000 8,440,800
01 Apr 2021 5.75 5.80 5.65 5.70 531,600 3,036,125
31 Mar 2021 5.60 5.75 5.55 5.75 3,243,900 18,299,140
30 Mar 2021 5.45 5.60 5.40 5.50 1,168,700 6,443,025
29 Mar 2021 5.55 5.55 5.35 5.45 1,747,900 9,534,210
26 Mar 2021 5.35 5.50 5.25 5.50 3,769,600 20,186,215
25 Mar 2021 5.85 5.85 5.20 5.35 5,415,900 29,514,680
24 Mar 2021 5.75 5.85 5.65 5.75 1,956,000 11,203,140
23 Mar 2021 5.90 5.95 5.65 5.65 2,702,500 15,388,980
22 Mar 2021 5.95 6.15 5.80 5.85 2,740,100 16,297,620
19 Mar 2021 5.80 5.85 5.70 5.85 1,080,200 6,227,725
18 Mar 2021 5.65 5.85 5.60 5.80 2,504,300 14,408,805
17 Mar 2021 5.55 5.80 5.50 5.60 4,420,200 25,054,405
16 Mar 2021 5.60 5.60 5.40 5.55 2,408,600 13,213,465
15 Mar 2021 5.40 5.60 5.35 5.55 2,804,900 15,461,260
12 Mar 2021 5.30 5.45 5.30 5.40 2,437,000 13,123,145
11 Mar 2021 5.10 5.35 5.05 5.35 3,776,100 19,796,070

Remark : Volume from SET main board.