Historical Price

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)
6.00 6.30 5.55 5.65 131,495,300 776,479,025
Previous 4 weeks
(28/05/2021 to 25/06/2021)
6.10 6.85 5.80 6.15 305,284,900 1,967,237,065
Daily Historical Data
23/07/2021 5.60 5.65 5.35 5.35 23,098,600 125,432,900
22/07/2021 5.65 5.65 5.50 5.60 17,056,900 95,177,110
21/07/2021 5.50 5.75 5.45 5.70 8,159,400 46,088,615
20/07/2021 5.70 5.75 5.45 5.55 13,930,300 77,086,745
19/07/2021 5.75 5.75 5.55 5.65 13,849,200 78,046,715
16/07/2021 5.85 5.90 5.75 5.80 5,664,400 32,843,455
15/07/2021 5.85 5.95 5.85 5.85 1,919,100 11,299,065
14/07/2021 5.85 5.90 5.80 5.85 5,329,200 31,123,245
13/07/2021 5.70 5.95 5.70 5.80 8,810,400 51,499,620
12/07/2021 5.70 5.80 5.70 5.70 8,236,900 47,045,995
09/07/2021 5.70 5.90 5.55 5.65 21,329,500 121,056,435
08/07/2021 5.90 5.90 5.55 5.70 29,052,500 164,916,960
07/07/2021 6.10 6.10 5.90 5.95 7,701,100 45,846,945
06/07/2021 6.00 6.20 6.00 6.10 10,000,800 61,109,655
05/07/2021 5.90 6.10 5.85 6.00 6,994,800 42,148,750
02/07/2021 6.00 6.05 5.80 5.90 17,024,100 100,887,725
01/07/2021 6.15 6.15 6.00 6.00 7,633,500 46,299,850
30/06/2021 6.15 6.20 6.00 6.20 9,427,800 57,543,490
29/06/2021 6.10 6.30 6.10 6.20 5,380,500 33,269,900
28/06/2021 6.00 6.20 5.95 6.15 16,950,700 103,399,315
25/06/2021 6.40 6.45 6.10 6.15 19,916,400 123,922,655
24/06/2021 6.50 6.50 6.20 6.35 17,893,300 112,592,455
23/06/2021 6.65 6.65 6.45 6.55 15,501,300 101,282,800
22/06/2021 6.75 6.85 6.55 6.60 15,287,200 102,086,040
21/06/2021 6.65 6.65 6.55 6.65 13,454,100 89,057,160
18/06/2021 6.60 6.70 6.55 6.65 6,600,700 43,771,510
17/06/2021 6.60 6.75 6.55 6.55 25,333,300 168,726,415
16/06/2021 6.50 6.60 6.50 6.50 5,804,700 37,886,540
15/06/2021 6.55 6.60 6.45 6.50 6,407,500 41,773,675
14/06/2021 6.70 6.70 6.45 6.50 10,241,400 66,779,760
11/06/2021 6.55 6.75 6.55 6.70 20,546,900 136,623,140
10/06/2021 6.65 6.65 6.40 6.50 9,059,900 59,081,255
09/06/2021 6.50 6.65 6.50 6.60 13,422,400 88,556,250
08/06/2021 6.35 6.75 6.25 6.60 44,778,200 292,674,565
07/06/2021 6.40 6.45 6.25 6.35 7,480,800 47,324,060
04/06/2021 6.40 6.40 6.25 6.40 10,730,800 68,054,250
02/06/2021 6.25 6.40 6.20 6.40 19,064,100 120,785,220
01/06/2021 6.10 6.25 6.05 6.20 21,997,900 136,184,660
Remark : Volume from SET main board.