Historical price from Feb 01, 2021 to Mar 08, 2021
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
Summary | ||||||
Previous 2 weeks (05/02/2021 to 19/02/2021) |
13.80 | 14.10 | 13.40 | 13.50 | 175,759,400 | 2,412,900,620 |
Previous 4 weeks (08/01/2021 to 04/02/2021) |
13.90 | 14.90 | 13.60 | 13.70 | 486,319,800 | 6,928,277,150 |
Daily Historical Data | ||||||
08/03/2021 | 13.90 | 14.20 | 13.80 | 14.00 | 39,046,500 | 547,002,790 |
05/03/2021 | 14.20 | 14.40 | 14.20 | 14.30 | 23,513,900 | 336,273,250 |
04/03/2021 | 14.40 | 14.50 | 14.20 | 14.30 | 23,162,200 | 332,062,050 |
03/03/2021 | 14.50 | 14.60 | 14.20 | 14.40 | 26,185,500 | 375,947,720 |
02/03/2021 | 14.40 | 14.60 | 14.20 | 14.40 | 30,322,600 | 436,748,210 |
01/03/2021 | 14.10 | 14.50 | 13.90 | 14.40 | 44,653,200 | 637,697,820 |
25/02/2021 | 14.00 | 14.20 | 13.90 | 14.00 | 34,844,400 | 489,895,850 |
24/02/2021 | 13.90 | 14.10 | 13.80 | 14.00 | 24,909,200 | 347,533,030 |
23/02/2021 | 14.00 | 14.10 | 13.80 | 13.90 | 33,474,300 | 465,724,370 |
22/02/2021 | 13.70 | 14.10 | 13.60 | 13.90 | 33,576,500 | 464,803,340 |
19/02/2021 | 13.60 | 13.70 | 13.40 | 13.50 | 28,746,000 | 388,172,940 |
18/02/2021 | 13.80 | 13.80 | 13.50 | 13.60 | 29,535,600 | 403,224,360 |
17/02/2021 | 13.80 | 13.90 | 13.70 | 13.80 | 8,470,800 | 116,733,530 |
16/02/2021 | 13.90 | 13.90 | 13.70 | 13.80 | 11,394,500 | 157,060,920 |
15/02/2021 | 13.80 | 13.90 | 13.70 | 13.80 | 8,211,300 | 113,380,650 |
11/02/2021 | 13.90 | 13.90 | 13.70 | 13.80 | 10,383,200 | 143,087,970 |
10/02/2021 | 13.90 | 14.00 | 13.80 | 13.90 | 12,215,600 | 169,511,000 |
09/02/2021 | 13.80 | 13.90 | 13.70 | 13.90 | 29,853,900 | 411,089,510 |
08/02/2021 | 13.90 | 14.10 | 13.60 | 13.80 | 27,116,800 | 374,917,200 |
05/02/2021 | 13.80 | 13.90 | 13.70 | 13.80 | 9,831,700 | 135,722,540 |
04/02/2021 | 13.80 | 13.90 | 13.70 | 13.70 | 16,729,800 | 230,027,830 |
03/02/2021 | 14.10 | 14.10 | 13.80 | 13.80 | 13,968,300 | 194,088,650 |
02/02/2021 | 13.90 | 14.00 | 13.80 | 14.00 | 15,865,500 | 220,808,330 |
01/02/2021 | 13.70 | 13.90 | 13.60 | 13.70 | 22,653,400 | 311,981,990 |
Remark : Volume from SET main board.