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 1.79 1.81 1.78 1.79 3,059,400 5,491,372
10 Jun 2021 1.82 1.84 1.78 1.79 6,011,100 10,837,086
09 Jun 2021 1.87 1.87 1.79 1.82 8,186,800 14,872,120
08 Jun 2021 1.88 1.94 1.83 1.85 8,851,600 16,465,661
07 Jun 2021 1.83 1.87 1.83 1.85 13,574,000 25,092,920
04 Jun 2021 1.86 2.14 1.79 1.80 40,488,300 77,471,038
02 Jun 2021 1.81 1.83 1.77 1.78 5,146,400 9,215,704
01 Jun 2021 1.79 1.87 1.78 1.78 9,203,300 16,743,997
31 May 2021 1.79 1.79 1.75 1.77 1,336,100 2,366,482
28 May 2021 1.80 1.81 1.77 1.77 1,155,600 2,070,395
27 May 2021 1.79 1.83 1.76 1.79 4,175,500 7,473,228
25 May 2021 1.80 1.83 1.79 1.79 608,200 1,102,458
24 May 2021 1.81 1.84 1.76 1.78 1,394,800 2,505,028
21 May 2021 1.88 1.90 1.80 1.80 2,907,300 5,344,567
20 May 2021 1.95 1.95 1.86 1.88 2,098,200 3,957,313
19 May 2021 1.99 2.02 1.92 1.94 1,922,300 3,763,484
18 May 2021 1.97 2.02 1.91 1.99 2,385,200 4,693,106
17 May 2021 1.90 2.02 1.83 1.96 1,654,900 3,160,799
14 May 2021 1.88 1.94 1.88 1.90 2,310,000 4,418,530
13 May 2021 1.98 1.98 1.74 1.88 3,288,300 6,168,252
12 May 2021 2.08 2.10 1.98 1.98 3,498,900 7,005,695
11 May 2021 2.10 2.12 2.06 2.06 1,780,800 3,699,118
10 May 2021 2.14 2.14 2.08 2.10 3,088,000 6,525,668
07 May 2021 2.10 2.20 2.06 2.08 4,037,800 8,498,442
06 May 2021 2.20 2.24 1.99 2.12 7,084,800 14,787,548
05 May 2021 2.30 2.30 2.20 2.20 4,884,200 10,897,144
30 Apr 2021 2.40 2.40 2.20 2.30 6,665,000 15,415,280
29 Apr 2021 2.36 2.42 2.36 2.40 4,752,000 11,362,086
28 Apr 2021 2.32 2.40 2.32 2.36 3,549,200 8,350,002
27 Apr 2021 2.36 2.38 2.32 2.32 1,405,100 3,292,038
26 Apr 2021 2.32 2.36 2.30 2.34 1,497,400 3,511,072
23 Apr 2021 2.40 2.40 2.32 2.32 3,278,100 7,702,792
22 Apr 2021 2.40 2.50 2.38 2.40 6,808,500 16,626,202
21 Apr 2021 2.34 2.46 2.34 2.42 4,904,800 11,810,656
20 Apr 2021 2.42 2.44 2.34 2.34 3,262,200 7,765,042
19 Apr 2021 2.32 2.44 2.32 2.40 5,248,100 12,616,278
16 Apr 2021 2.28 2.34 2.20 2.28 2,312,500 5,254,944
12 Apr 2021 2.42 2.44 2.32 2.32 3,196,000 7,529,004
09 Apr 2021 2.34 2.40 2.32 2.32 3,149,400 7,424,562
08 Apr 2021 2.36 2.40 2.34 2.34 3,085,600 7,262,506
07 Apr 2021 2.48 2.48 2.34 2.34 6,693,100 16,149,594
05 Apr 2021 2.56 2.56 2.48 2.52 11,002,100 27,736,492
02 Apr 2021 2.62 2.72 2.52 2.54 22,239,000 57,737,976
01 Apr 2021 2.36 2.56 2.28 2.54 35,876,000 88,358,278
31 Mar 2021 2.34 2.36 2.32 2.34 2,418,900 5,660,302
30 Mar 2021 2.36 2.36 2.32 2.34 3,546,200 8,303,094
29 Mar 2021 2.32 2.36 2.32 2.34 3,984,200 9,311,932
26 Mar 2021 2.32 2.34 2.28 2.30 2,859,400 6,582,450
25 Mar 2021 2.28 2.34 2.28 2.30 9,301,500 21,439,604
24 Mar 2021 2.28 2.40 2.24 2.26 15,850,000 36,867,980
23 Mar 2021 2.32 2.34 2.28 2.28 4,885,500 11,234,852
22 Mar 2021 2.30 2.40 2.30 2.30 7,942,500 18,625,898
19 Mar 2021 2.32 2.32 2.20 2.28 5,241,700 11,831,058
18 Mar 2021 2.32 2.34 2.28 2.32 6,971,400 16,135,402
17 Mar 2021 2.20 2.30 2.20 2.28 11,478,900 25,971,222
16 Mar 2021 2.46 2.52 2.12 2.16 51,048,500 116,711,496
15 Mar 2021 2.40 2.52 2.38 2.42 8,482,700 20,836,822
12 Mar 2021 2.42 2.46 2.28 2.38 10,201,000 24,182,208
11 Mar 2021 2.52 2.54 2.38 2.38 14,058,800 34,839,642
10 Mar 2021 2.34 2.62 2.32 2.48 36,447,100 90,659,204

Remark : Volume from SET main board.