TH
Select Period :
From 18 Jan 2021 To 19 Apr 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(17 Mar 2021 To 30 Mar 2021)
5.55 6.15 5.20 5.50 27,505,400 154,258,805
Previous 4 weeks
(16 Feb 2021 To 16 Mar 2021)
4.64 5.60 4.60 5.55 94,920,600 481,958,519
Daily Historical Data
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
10 Mar 2021 5.05 5.20 5.00 5.10 3,227,900 16,398,675
09 Mar 2021 5.30 5.50 5.00 5.05 9,973,600 51,919,435
08 Mar 2021 5.35 5.55 5.20 5.25 8,358,700 44,468,745
05 Mar 2021 4.92 5.50 4.92 5.40 23,037,200 120,154,180
04 Mar 2021 4.88 4.92 4.80 4.90 1,434,300 6,964,168
03 Mar 2021 4.96 4.96 4.84 4.86 2,203,000 10,777,510
02 Mar 2021 4.76 4.96 4.76 4.94 2,370,700 11,564,690
01 Mar 2021 4.78 4.80 4.76 4.76 712,900 3,408,672
25 Feb 2021 4.80 4.84 4.72 4.74 2,440,500 11,661,932
24 Feb 2021 4.78 5.00 4.72 4.80 9,368,000 46,009,356
23 Feb 2021 4.64 4.78 4.64 4.78 2,072,500 9,751,224
22 Feb 2021 4.80 4.82 4.60 4.66 1,743,900 8,149,116
19 Feb 2021 4.84 4.86 4.76 4.80 2,971,000 14,321,786
18 Feb 2021 4.78 4.92 4.72 4.84 6,829,700 33,026,734
17 Feb 2021 4.66 4.80 4.64 4.76 4,825,600 22,840,114
16 Feb 2021 4.64 4.72 4.60 4.64 1,924,500 8,948,242
15 Feb 2021 4.74 4.74 4.58 4.58 1,909,500 8,803,970
11 Feb 2021 4.72 4.72 4.62 4.72 835,500 3,897,252
10 Feb 2021 4.78 4.78 4.62 4.70 2,960,800 13,906,402
09 Feb 2021 4.86 4.86 4.72 4.74 3,715,500 17,689,498
08 Feb 2021 4.78 4.86 4.78 4.82 8,501,100 40,967,614
05 Feb 2021 4.50 4.74 4.48 4.70 9,718,100 45,210,348
04 Feb 2021 4.50 4.52 4.46 4.48 802,400 3,594,718
03 Feb 2021 4.54 4.54 4.46 4.48 991,400 4,443,322
02 Feb 2021 4.46 4.52 4.46 4.52 813,700 3,651,772
01 Feb 2021 4.46 4.50 4.40 4.44 1,127,100 5,000,672
29 Jan 2021 4.52 4.60 4.44 4.44 5,892,400 26,684,106
28 Jan 2021 4.48 4.56 4.44 4.46 7,936,200 35,781,458
27 Jan 2021 4.28 4.40 4.28 4.40 1,420,000 6,180,952
26 Jan 2021 4.28 4.28 4.24 4.26 1,253,200 5,341,908
25 Jan 2021 4.30 4.34 4.26 4.26 1,660,700 7,129,928
22 Jan 2021 4.40 4.42 4.28 4.30 2,432,800 10,547,968
21 Jan 2021 4.46 4.48 4.34 4.38 1,018,600 4,474,070
20 Jan 2021 4.56 4.64 4.52 4.56 3,182,000 14,595,794
19 Jan 2021 4.40 4.64 4.36 4.52 4,533,800 20,531,262
18 Jan 2021 4.40 4.42 4.34 4.36 954,700 4,166,832

Remark : Volume from SET main board.