| 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.
