Historical Price

Home / Stock Information / Historical Price

Filter Dates:

Historical price from Mar 01, 2021 to Apr 16, 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(16/03/2021 to 29/03/2021)
4.58 4.86 4.38 4.84 18,659,600 86,492,464
Previous 4 weeks
(15/02/2021 to 15/03/2021)
4.72 4.72 4.02 4.54 26,717,000 115,621,990

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
16/04/2021 5.00 5.15 4.90 5.15 1,622,300 8,117,519
12/04/2021 5.15 5.20 4.98 5.05 2,779,300 14,065,814
09/04/2021 5.25 5.25 5.10 5.20 941,000 4,870,545
08/04/2021 5.20 5.25 5.05 5.25 1,530,200 7,908,570
07/04/2021 5.05 5.40 4.94 5.20 5,495,800 28,713,359
05/04/2021 5.25 5.30 5.00 5.15 4,184,800 21,448,440
02/04/2021 5.25 5.30 5.15 5.20 4,013,000 20,934,530
01/04/2021 4.94 5.25 4.94 5.25 6,463,700 33,039,951
31/03/2021 4.88 4.90 4.82 4.86 1,442,700 7,001,440
30/03/2021 4.88 4.92 4.84 4.86 2,550,000 12,403,534
29/03/2021 4.84 4.84 4.74 4.84 1,986,500 9,537,174
26/03/2021 4.56 4.86 4.56 4.80 7,985,800 37,954,906
25/03/2021 4.52 4.56 4.50 4.54 970,600 4,399,002
24/03/2021 4.42 4.52 4.42 4.50 1,064,800 4,774,364
23/03/2021 4.46 4.60 4.40 4.42 2,778,400 12,422,688
22/03/2021 4.50 4.54 4.38 4.42 1,742,700 7,708,970
19/03/2021 4.56 4.56 4.48 4.54 603,300 2,726,434
18/03/2021 4.52 4.62 4.52 4.56 673,900 3,077,956
17/03/2021 4.58 4.58 4.52 4.54 282,300 1,285,678
16/03/2021 4.58 4.60 4.54 4.58 571,300 2,605,292
15/03/2021 4.56 4.60 4.50 4.54 1,172,200 5,323,806
12/03/2021 4.40 4.54 4.40 4.52 1,265,100 5,681,988
11/03/2021 4.38 4.48 4.38 4.40 1,486,100 6,585,608
10/03/2021 4.40 4.42 4.38 4.38 395,100 1,735,728
09/03/2021 4.40 4.46 4.36 4.40 916,100 4,033,056
08/03/2021 4.40 4.44 4.40 4.40 532,700 2,355,198
05/03/2021 4.40 4.46 4.40 4.42 592,600 2,624,216
04/03/2021 4.44 4.46 4.38 4.40 930,100 4,102,650
03/03/2021 4.38 4.44 4.38 4.40 1,058,600 4,665,584
02/03/2021 4.44 4.46 4.36 4.38 873,200 3,845,442
01/03/2021 4.22 4.44 4.16 4.42 2,153,900 9,320,562
Remark : Volume from SET main board.