Stock Info

Historical Price

Stock
MAI: SICT
4.72 THB
Change(%)
+0.02(0.43%)
Volume (Shares)
4,453,200
Value (Baht)
20,993,562
Last Updated :

Filter Dates

Historical price from : 15/01/2021 To 16/04/2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 16/03/2021 To 29/03/2021 )
4.48 5.05 4.48 4.68 109,992,900 525,500,985
Previous 4 weeks
( 15/02/2021 To 15/03/2021 )
4.60 4.76 4.28 4.50 52,925,700 239,422,228
Daily Historical Data
16/04/2021 4.52 4.74 4.46 4.70 6,987,100 32,507,228
12/04/2021 4.56 4.56 4.48 4.56 1,406,600 6,350,000
09/04/2021 4.50 4.58 4.48 4.54 1,056,100 4,782,130
08/04/2021 4.38 4.54 4.38 4.50 1,654,800 7,345,018
07/04/2021 4.54 4.58 4.46 4.46 3,524,000 15,912,032
05/04/2021 4.70 4.70 4.56 4.62 2,237,100 10,332,072
02/04/2021 4.66 4.72 4.66 4.66 2,501,800 11,698,316
01/04/2021 4.68 4.68 4.62 4.64 1,887,200 8,759,636
31/03/2021 4.62 4.68 4.60 4.66 1,806,300 8,385,446
30/03/2021 4.68 4.68 4.60 4.62 3,289,700 15,222,792
29/03/2021 4.60 4.68 4.54 4.68 4,776,000 22,077,700
26/03/2021 5.00 5.05 4.50 4.72 31,118,600 147,598,327
25/03/2021 4.84 5.05 4.80 5.05 19,363,500 95,844,120
24/03/2021 4.84 4.90 4.72 4.82 4,335,000 20,743,450
23/03/2021 4.90 4.98 4.80 4.86 13,118,200 64,044,254
22/03/2021 4.68 4.84 4.68 4.84 10,286,700 49,422,406
19/03/2021 4.72 4.72 4.58 4.68 5,722,600 26,552,808
18/03/2021 4.62 4.80 4.58 4.72 12,639,300 59,562,078
17/03/2021 4.50 4.70 4.50 4.62 7,563,500 34,839,554
16/03/2021 4.48 4.56 4.48 4.50 1,069,500 4,816,288
15/03/2021 4.58 4.58 4.46 4.50 1,547,500 6,979,984
12/03/2021 4.62 4.62 4.54 4.58 1,423,100 6,507,952
11/03/2021 4.62 4.66 4.54 4.58 1,980,000 9,088,286
10/03/2021 4.50 4.68 4.46 4.58 4,602,000 21,090,814
09/03/2021 4.36 4.50 4.34 4.50 1,591,100 7,043,788
08/03/2021 4.54 4.56 4.38 4.42 2,674,400 11,971,630
05/03/2021 4.54 4.58 4.48 4.48 1,359,400 6,134,892
04/03/2021 4.44 4.56 4.44 4.56 1,585,400 7,145,978
03/03/2021 4.48 4.50 4.44 4.48 829,600 3,713,360
02/03/2021 4.50 4.50 4.42 4.46 982,100 4,368,732
01/03/2021 4.38 4.50 4.30 4.46 1,537,200 6,770,750
25/02/2021 4.44 4.52 4.40 4.48 1,748,300 7,842,676
24/02/2021 4.40 4.46 4.38 4.46 1,432,400 6,350,616
23/02/2021 4.28 4.46 4.28 4.44 2,428,200 10,624,938
22/02/2021 4.42 4.44 4.34 4.36 5,142,200 22,527,920
19/02/2021 4.62 4.62 4.50 4.52 3,837,200 17,380,554
18/02/2021 4.70 4.70 4.60 4.62 2,772,000 12,864,412
17/02/2021 4.50 4.76 4.50 4.72 8,374,900 39,024,580
16/02/2021 4.54 4.54 4.48 4.50 2,687,500 12,114,986
15/02/2021 4.60 4.60 4.50 4.50 4,391,200 19,875,380
11/02/2021 4.70 4.72 4.56 4.64 5,769,000 26,637,590
10/02/2021 4.76 4.82 4.70 4.70 11,568,900 54,848,496
09/02/2021 4.64 4.94 4.60 4.72 41,389,900 197,900,186
08/02/2021 4.42 4.60 4.40 4.60 25,545,800 115,640,508
05/02/2021 4.24 4.36 4.20 4.36 6,627,000 28,610,384
04/02/2021 4.30 4.30 4.20 4.20 2,551,600 10,828,982
03/02/2021 4.32 4.36 4.28 4.28 1,839,500 7,934,682
02/02/2021 4.32 4.34 4.28 4.28 1,340,600 5,765,958
01/02/2021 4.26 4.34 4.24 4.30 4,871,300 21,016,400
29/01/2021 4.22 4.32 4.22 4.24 2,808,300 11,930,554
28/01/2021 4.30 4.34 4.20 4.22 6,737,800 28,783,960
27/01/2021 4.38 4.50 4.38 4.38 7,303,500 32,333,754
26/01/2021 4.48 4.56 4.36 4.38 15,048,300 67,184,868
25/01/2021 4.28 4.56 4.28 4.50 40,716,500 181,664,390
22/01/2021 4.36 4.40 4.26 4.28 11,488,900 49,764,920
21/01/2021 4.14 4.42 4.14 4.34 23,067,700 98,972,594
20/01/2021 4.16 4.20 4.12 4.14 1,149,200 4,764,210
19/01/2021 4.14 4.20 4.12 4.18 1,685,400 7,035,464
18/01/2021 4.18 4.18 4.08 4.12 2,095,200 8,635,106
15/01/2021 4.22 4.24 4.16 4.16 2,385,800 9,994,850

Remark : Volume from SET main board.