Stock Information
Historical Price

Filter Dates:

From
To

Historical price from Mar 01, 2021 to Apr 12, 2021
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(15/03/2021 to 26/03/2021)
2.90 3.38 2.82 3.14 135,097,200 421,333,630
Previous 4 weeks
(11/02/2021 to 12/03/2021)
3.30 3.30 2.70 2.90 143,890,300 427,961,358
Daily Historical Data
12/04/2021 3.02 3.04 2.94 2.94 4,012,100 11,981,560
09/04/2021 3.02 3.06 3.02 3.04 3,369,500 10,227,812
08/04/2021 3.04 3.08 2.94 3.00 8,002,300 24,020,920
07/04/2021 3.14 3.14 3.00 3.04 10,091,400 30,992,034
05/04/2021 3.26 3.28 3.14 3.18 9,214,400 29,312,610
02/04/2021 3.30 3.34 3.24 3.26 12,005,700 39,512,458
01/04/2021 3.20 3.36 3.18 3.28 31,338,300 103,535,892
31/03/2021 3.26 3.28 3.18 3.18 9,058,100 29,057,948
30/03/2021 3.18 3.26 3.16 3.24 8,811,000 28,327,620
29/03/2021 3.14 3.22 3.14 3.14 5,937,800 18,832,334
26/03/2021 3.32 3.38 3.12 3.14 20,361,200 65,880,652
25/03/2021 3.10 3.38 3.10 3.26 44,278,900 144,525,266
24/03/2021 3.12 3.14 3.08 3.10 8,002,000 24,862,682
23/03/2021 3.12 3.14 3.08 3.08 20,749,200 64,561,404
22/03/2021 2.90 3.04 2.90 3.04 12,144,300 36,244,228
19/03/2021 2.94 2.94 2.90 2.90 4,376,900 12,786,216
18/03/2021 2.86 2.94 2.84 2.92 13,536,800 39,252,588
17/03/2021 2.88 2.88 2.82 2.84 1,831,700 5,205,998
16/03/2021 2.82 2.86 2.82 2.86 4,083,900 11,608,840
15/03/2021 2.90 2.92 2.82 2.82 5,732,300 16,405,756
12/03/2021 2.90 2.96 2.90 2.90 3,893,700 11,354,738
11/03/2021 3.02 3.02 2.88 2.90 10,769,700 31,654,890
10/03/2021 3.02 3.02 2.98 3.00 4,149,700 12,456,120
09/03/2021 2.98 3.02 2.98 2.98 12,302,000 36,836,530
08/03/2021 2.88 3.00 2.88 2.96 14,738,100 43,717,984
05/03/2021 2.80 2.88 2.80 2.86 8,102,600 23,126,242
04/03/2021 2.82 2.84 2.78 2.80 3,152,000 8,835,432
03/03/2021 2.78 2.86 2.78 2.82 2,572,900 7,266,218
02/03/2021 2.82 2.86 2.78 2.78 5,555,600 15,645,370
01/03/2021 2.76 2.80 2.70 2.80 3,931,900 10,790,826
Remark : Volume from SET main board.