Filter Dates:

From 29 Apr 2021 To 29 Jul 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(30 Jun 2021 To 13 Jul 2021)
0.38 0.39 0.30 0.33 2,099,165,200 704,991,001
Previous 4 weeks
(01 Jun 2021 To 29 Jun 2021)
0.34 0.44 0.33 0.39 4,511,836,700 1,769,015,724
Daily Historical Data
29 Jul 2021 0.42 0.42 0.40 0.42 218,145,800 89,491,291
27 Jul 2021 0.43 0.44 0.42 0.42 121,413,100 51,246,266
23 Jul 2021 0.43 0.45 0.42 0.43 273,263,500 118,746,294
22 Jul 2021 0.46 0.47 0.41 0.43 1,046,945,000 457,095,664
21 Jul 2021 0.46 0.48 0.46 0.46 483,440,300 224,732,872
20 Jul 2021 0.50 0.50 0.45 0.45 1,233,021,100 584,820,644
19 Jul 2021 0.43 0.48 0.42 0.47 2,157,530,000 981,435,060
16 Jul 2021 0.40 0.43 0.39 0.41 947,037,700 388,260,561
15 Jul 2021 0.36 0.40 0.35 0.39 654,385,000 247,786,204
14 Jul 2021 0.33 0.36 0.33 0.36 204,389,300 71,590,932
13 Jul 2021 0.33 0.34 0.33 0.33 30,793,200 10,198,753
12 Jul 2021 0.32 0.34 0.32 0.32 45,562,400 14,871,376
09 Jul 2021 0.31 0.33 0.30 0.32 135,964,700 42,560,482
08 Jul 2021 0.33 0.34 0.31 0.32 227,738,600 73,567,106
07 Jul 2021 0.34 0.35 0.33 0.33 83,548,700 28,390,551
06 Jul 2021 0.34 0.35 0.34 0.34 57,596,000 19,958,469
05 Jul 2021 0.34 0.35 0.33 0.34 91,706,600 31,271,817
02 Jul 2021 0.33 0.35 0.33 0.34 328,502,500 111,279,395
01 Jul 2021 0.35 0.36 0.30 0.32 861,749,500 284,328,608
30 Jun 2021 0.38 0.39 0.36 0.37 236,003,000 88,564,444
29 Jun 2021 0.38 0.39 0.37 0.39 142,442,000 54,176,626
28 Jun 2021 0.39 0.40 0.37 0.38 255,876,900 98,535,965
25 Jun 2021 0.40 0.41 0.39 0.40 82,042,700 32,749,138
24 Jun 2021 0.40 0.41 0.39 0.40 158,338,700 63,266,461
23 Jun 2021 0.40 0.41 0.39 0.40 193,662,500 77,284,143
22 Jun 2021 0.40 0.41 0.39 0.39 159,652,000 63,731,441
21 Jun 2021 0.40 0.41 0.38 0.39 366,944,200 144,922,036
18 Jun 2021 0.42 0.44 0.39 0.40 627,832,000 261,108,699
17 Jun 2021 0.39 0.42 0.38 0.41 867,662,800 351,790,774
16 Jun 2021 0.38 0.39 0.38 0.38 62,549,200 24,092,774
15 Jun 2021 0.40 0.40 0.38 0.38 151,010,900 58,868,575
14 Jun 2021 0.39 0.41 0.38 0.39 484,237,300 191,703,519
11 Jun 2021 0.38 0.39 0.36 0.38 239,198,100 90,473,472
10 Jun 2021 0.36 0.38 0.35 0.38 301,196,300 109,135,302
09 Jun 2021 0.36 0.36 0.35 0.36 69,300,600 24,432,957
08 Jun 2021 0.35 0.36 0.34 0.36 55,994,000 19,650,081
07 Jun 2021 0.35 0.37 0.34 0.35 193,078,200 68,571,271
04 Jun 2021 0.34 0.35 0.34 0.34 28,136,300 9,701,107
02 Jun 2021 0.35 0.35 0.34 0.34 20,760,300 7,135,783
01 Jun 2021 0.34 0.35 0.33 0.35 51,921,700 17,685,600
31 May 2021 0.33 0.35 0.33 0.34 38,346,100 13,011,658
28 May 2021 0.33 0.34 0.33 0.34 27,934,600 9,340,915
27 May 2021 0.35 0.35 0.33 0.34 25,386,400 8,624,641
25 May 2021 0.34 0.35 0.33 0.34 36,418,000 12,384,902
24 May 2021 0.34 0.35 0.33 0.34 48,060,800 16,262,324
21 May 2021 0.34 0.35 0.33 0.34 126,101,600 42,588,506
20 May 2021 0.35 0.36 0.33 0.34 119,099,600 41,043,680
19 May 2021 0.33 0.35 0.32 0.35 149,000,500 50,514,040
18 May 2021 0.33 0.34 0.32 0.33 65,012,600 21,465,550
17 May 2021 0.32 0.34 0.31 0.33 169,373,400 55,303,249
14 May 2021 0.31 0.33 0.29 0.32 189,161,300 59,576,891
13 May 2021 0.33 0.33 0.26 0.31 250,282,000 74,656,709
12 May 2021 0.34 0.34 0.32 0.32 85,270,800 28,120,528
11 May 2021 0.34 0.35 0.33 0.34 65,825,900 22,229,040
10 May 2021 0.35 0.35 0.33 0.34 76,807,300 26,131,283
07 May 2021 0.34 0.35 0.34 0.35 42,375,900 14,582,346
06 May 2021 0.33 0.34 0.33 0.34 49,305,200 16,617,881
05 May 2021 0.34 0.34 0.32 0.33 193,806,300 64,183,698
30 Apr 2021 0.36 0.38 0.34 0.35 654,926,000 234,400,319
29 Apr 2021 0.33 0.40 0.32 0.37 1,780,994,000 654,860,845

Remark : Volume from SET main board.