Investor Relations Corporate Information Financial Information Stock Information Shareholder Information Corporate Governance Sustainable Development Publications Analyst Coverage Newsroom Information Inquiry
Historical price From 10 Mar 2021 To 11 Jun 2021
Date Open High Low Close Volume (Shares) Value ('000 Baht')
Daily Historical Data
11 Jun 2021 7.70 7.80 7.70 7.75 3,999,300 30,965,785
10 Jun 2021 7.75 7.80 7.70 7.70 4,686,100 36,233,545
09 Jun 2021 7.80 7.85 7.70 7.75 8,182,700 63,395,035
08 Jun 2021 7.80 7.85 7.70 7.80 8,804,800 68,389,820
07 Jun 2021 7.70 7.80 7.70 7.75 11,613,700 90,075,865
04 Jun 2021 7.75 7.95 7.65 7.65 39,619,100 308,921,380
02 Jun 2021 7.60 7.70 7.60 7.60 11,700,500 89,368,430
01 Jun 2021 7.45 7.65 7.45 7.60 16,262,400 122,615,350
31 May 2021 7.40 7.50 7.35 7.40 9,240,200 68,418,405
28 May 2021 7.55 7.60 7.40 7.40 7,434,500 55,619,855
27 May 2021 7.40 7.60 7.40 7.55 16,227,100 121,379,980
25 May 2021 7.40 7.50 7.40 7.40 6,770,100 50,386,520
24 May 2021 7.40 7.45 7.35 7.40 5,889,700 43,551,215
21 May 2021 7.60 7.60 7.40 7.45 7,148,000 53,500,875
20 May 2021 7.60 7.65 7.50 7.55 9,272,300 70,094,980
19 May 2021 7.65 7.75 7.50 7.60 7,864,900 59,892,930
18 May 2021 7.40 7.85 7.35 7.75 15,878,200 120,735,680
17 May 2021 7.35 7.45 7.20 7.35 12,729,600 93,108,560
14 May 2021 7.45 7.65 7.30 7.35 27,116,300 200,905,485
13 May 2021 7.55 7.65 6.90 7.35 34,816,600 255,281,065
12 May 2021 7.95 7.95 7.60 7.65 14,838,500 114,280,575
11 May 2021 8.20 8.25 7.75 7.85 23,511,100 187,729,570
10 May 2021 8.30 8.35 8.20 8.25 14,796,300 122,292,235
07 May 2021 8.80 8.95 8.75 8.90 20,898,200 185,483,460
06 May 2021 8.90 8.95 8.55 8.80 28,094,200 244,888,415
05 May 2021 9.00 9.00 8.85 8.90 13,406,100 119,468,500
30 Apr 2021 9.00 9.00 8.95 9.00 7,637,300 68,605,580
29 Apr 2021 8.95 9.05 8.95 8.95 17,501,700 157,432,090
28 Apr 2021 8.90 8.95 8.85 8.95 8,596,600 76,537,660
27 Apr 2021 8.80 8.90 8.75 8.90 9,823,900 86,920,630
26 Apr 2021 8.60 8.85 8.55 8.75 8,537,300 74,799,895
23 Apr 2021 8.80 8.85 8.65 8.65 10,087,600 88,116,825
22 Apr 2021 8.80 8.95 8.75 8.80 16,019,000 141,877,970
21 Apr 2021 8.55 8.75 8.55 8.75 10,038,900 87,289,015
20 Apr 2021 8.65 8.70 8.55 8.55 8,260,900 71,014,300
19 Apr 2021 8.45 8.70 8.45 8.60 12,889,900 110,657,300
16 Apr 2021 8.35 8.45 8.15 8.45 11,432,100 94,939,090
12 Apr 2021 8.55 8.60 8.35 8.45 11,073,600 93,562,040
09 Apr 2021 8.45 8.50 8.40 8.45 7,994,200 67,540,195
08 Apr 2021 8.45 8.55 8.40 8.45 10,176,400 86,086,110
07 Apr 2021 8.70 8.75 8.35 8.45 26,239,700 222,460,745
05 Apr 2021 8.95 8.95 8.70 8.75 12,343,800 108,651,110
02 Apr 2021 9.00 9.10 8.80 8.90 19,336,700 173,073,445
01 Apr 2021 8.55 9.00 8.35 9.00 62,006,000 542,357,935
31 Mar 2021 8.55 8.55 8.50 8.50 3,629,600 30,936,685
30 Mar 2021 8.60 8.65 8.50 8.55 6,177,200 52,942,470
29 Mar 2021 8.50 8.60 8.50 8.55 8,830,000 75,385,650
26 Mar 2021 8.55 8.55 8.40 8.50 10,765,000 91,168,280
25 Mar 2021 8.60 8.65 8.50 8.50 17,067,700 146,515,310
24 Mar 2021 8.55 8.70 8.45 8.55 20,312,300 174,043,360
23 Mar 2021 8.50 8.55 8.45 8.50 8,076,800 68,569,785
22 Mar 2021 8.55 8.70 8.40 8.45 15,406,400 131,705,100
19 Mar 2021 8.45 8.50 8.35 8.50 7,829,600 65,764,840
18 Mar 2021 8.50 8.55 8.40 8.45 5,636,400 47,697,300
17 Mar 2021 8.50 8.55 8.30 8.40 12,546,500 105,687,790
16 Mar 2021 8.50 8.60 8.40 8.60 13,526,900 115,135,325
15 Mar 2021 8.20 8.40 8.20 8.40 17,159,700 143,013,905
12 Mar 2021 8.25 8.30 8.10 8.20 6,397,900 52,424,395
11 Mar 2021 8.30 8.35 8.20 8.20 12,019,700 99,372,035
10 Mar 2021 7.85 8.25 7.85 8.20 27,324,600 221,714,820

Remark : Volume from SET main board.