Historical Price
Historical price from 06 May 2021 To 03 Aug 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|
Previous 2 weeks
( 05/07/2021 to 16/07/2021 ) |
0.90 | 0.94 | 0.81 | 0.86 | 57,013,500 | 48,969,108 |
|
Previous 4 weeks
( 07/06/2021 to 02/07/2021 ) |
1.06 | 1.12 | 0.87 | 0.90 | 316,454,000 | 325,427,017 |
| 03/08/2021 | 0.80 | 0.82 | 0.79 | 0.81 | 945,700 | 761,796 |
| 02/08/2021 | 0.79 | 0.81 | 0.78 | 0.80 | 3,181,600 | 2,523,280 |
| 30/07/2021 | 0.83 | 0.83 | 0.79 | 0.80 | 3,464,500 | 2,774,853 |
| 29/07/2021 | 0.84 | 0.84 | 0.81 | 0.82 | 2,063,900 | 1,694,507 |
| 27/07/2021 | 0.84 | 0.84 | 0.82 | 0.82 | 1,974,300 | 1,640,137 |
| 23/07/2021 | 0.85 | 0.85 | 0.83 | 0.84 | 2,539,700 | 2,127,807 |
| 22/07/2021 | 0.84 | 0.85 | 0.83 | 0.84 | 1,474,900 | 1,237,268 |
| 21/07/2021 | 0.84 | 0.84 | 0.82 | 0.83 | 2,105,500 | 1,752,388 |
| 20/07/2021 | 0.84 | 0.84 | 0.82 | 0.84 | 4,009,300 | 3,346,028 |
| 19/07/2021 | 0.86 | 0.86 | 0.84 | 0.85 | 2,497,900 | 2,115,990 |
| 16/07/2021 | 0.87 | 0.87 | 0.85 | 0.86 | 2,921,400 | 2,513,939 |
| 15/07/2021 | 0.87 | 0.88 | 0.86 | 0.86 | 5,003,300 | 4,357,125 |
| 14/07/2021 | 0.85 | 0.87 | 0.84 | 0.86 | 2,470,000 | 2,113,261 |
| 13/07/2021 | 0.83 | 0.86 | 0.83 | 0.85 | 2,959,000 | 2,497,677 |
| 12/07/2021 | 0.84 | 0.85 | 0.82 | 0.82 | 5,911,100 | 4,909,643 |
| 09/07/2021 | 0.81 | 0.84 | 0.81 | 0.84 | 12,732,300 | 10,471,764 |
| 08/07/2021 | 0.90 | 0.90 | 0.83 | 0.86 | 15,498,600 | 13,383,682 |
| 07/07/2021 | 0.92 | 0.93 | 0.90 | 0.91 | 3,013,900 | 2,758,540 |
| 06/07/2021 | 0.93 | 0.94 | 0.91 | 0.92 | 3,553,700 | 3,289,654 |
| 05/07/2021 | 0.90 | 0.92 | 0.89 | 0.91 | 2,950,200 | 2,673,823 |
| 02/07/2021 | 0.94 | 0.95 | 0.90 | 0.90 | 9,063,800 | 8,336,904 |
| 01/07/2021 | 0.92 | 0.96 | 0.92 | 0.95 | 9,032,000 | 8,540,722 |
| 30/06/2021 | 0.92 | 0.94 | 0.91 | 0.92 | 4,354,500 | 4,023,436 |
| 29/06/2021 | 0.89 | 0.93 | 0.89 | 0.91 | 2,469,700 | 2,256,180 |
| 28/06/2021 | 0.87 | 0.92 | 0.87 | 0.91 | 6,776,600 | 6,039,720 |
| 25/06/2021 | 0.93 | 0.95 | 0.91 | 0.92 | 7,067,900 | 6,542,258 |
| 24/06/2021 | 0.97 | 0.97 | 0.92 | 0.93 | 13,919,200 | 13,100,855 |
| 23/06/2021 | 1.00 | 1.00 | 0.97 | 0.97 | 7,237,400 | 7,070,852 |
| 22/06/2021 | 0.99 | 1.01 | 0.98 | 0.99 | 5,929,700 | 5,912,232 |
| 21/06/2021 | 0.97 | 0.99 | 0.96 | 0.98 | 8,285,600 | 8,052,448 |
| 18/06/2021 | 1.01 | 1.02 | 0.99 | 0.99 | 6,962,900 | 6,959,795 |
| 17/06/2021 | 1.00 | 1.02 | 1.00 | 1.01 | 4,537,800 | 4,569,686 |
| 16/06/2021 | 1.00 | 1.01 | 0.98 | 1.00 | 8,972,500 | 8,967,963 |
| 15/06/2021 | 1.02 | 1.02 | 1.00 | 1.00 | 12,459,400 | 12,603,071 |
| 14/06/2021 | 1.06 | 1.06 | 1.02 | 1.02 | 12,047,100 | 12,474,976 |
| 11/06/2021 | 1.04 | 1.06 | 1.03 | 1.05 | 21,355,600 | 22,317,419 |
| 10/06/2021 | 1.04 | 1.05 | 1.03 | 1.04 | 7,874,100 | 8,193,039 |
| 09/06/2021 | 1.05 | 1.07 | 1.03 | 1.04 | 19,255,500 | 20,214,547 |
| 08/06/2021 | 1.03 | 1.12 | 1.02 | 1.05 | 125,445,800 | 134,991,043 |
| 07/06/2021 | 1.06 | 1.06 | 1.02 | 1.03 | 23,406,900 | 24,259,871 |
| 04/06/2021 | 1.06 | 1.07 | 1.03 | 1.04 | 22,356,800 | 23,421,583 |
| 02/06/2021 | 1.07 | 1.08 | 1.04 | 1.05 | 21,694,900 | 22,941,660 |
| 01/06/2021 | 1.11 | 1.11 | 1.06 | 1.06 | 79,037,500 | 86,052,160 |
| 31/05/2021 | 1.02 | 1.12 | 0.99 | 1.09 | 286,022,700 | 305,636,672 |
| 28/05/2021 | 0.95 | 1.04 | 0.95 | 1.02 | 158,294,700 | 159,086,848 |
| 27/05/2021 | 0.95 | 0.98 | 0.94 | 0.95 | 24,535,400 | 23,494,092 |
| 25/05/2021 | 0.96 | 0.99 | 0.92 | 0.94 | 73,970,000 | 71,533,618 |
| 24/05/2021 | 0.92 | 0.97 | 0.92 | 0.95 | 24,416,400 | 23,034,480 |
| 21/05/2021 | 0.93 | 0.94 | 0.91 | 0.91 | 9,384,600 | 8,633,340 |
| 20/05/2021 | 0.96 | 1.00 | 0.91 | 0.91 | 42,401,300 | 40,751,007 |
| 19/05/2021 | 0.98 | 1.04 | 0.94 | 0.94 | 185,960,500 | 184,828,198 |
| 18/05/2021 | 0.88 | 0.98 | 0.87 | 0.96 | 129,623,100 | 122,181,171 |
| 17/05/2021 | 0.84 | 0.85 | 0.83 | 0.84 | 3,422,800 | 2,875,548 |
| 14/05/2021 | 0.86 | 0.88 | 0.84 | 0.85 | 8,299,700 | 7,146,508 |
| 13/05/2021 | 0.90 | 0.90 | 0.81 | 0.85 | 19,730,900 | 17,030,587 |
| 12/05/2021 | 0.95 | 0.96 | 0.91 | 0.91 | 20,880,900 | 19,420,814 |
| 11/05/2021 | 0.92 | 0.96 | 0.90 | 0.92 | 48,852,700 | 45,343,921 |
| 10/05/2021 | 0.86 | 0.95 | 0.84 | 0.93 | 92,650,200 | 84,263,444 |
| 07/05/2021 | 0.85 | 0.87 | 0.84 | 0.85 | 6,126,500 | 5,228,359 |
| 06/05/2021 | 0.83 | 0.85 | 0.83 | 0.84 | 2,491,600 | 2,087,694 |
Remark: Volume from SET main board.