Stock Information

Historical Price

Filter Dates:
From
To

Historical price from 01 Jun 2021 to 30 Jul 2021

Date Open High Low Close Volume (Share) Value (Baht)
30/07/2021 6.65 6.75 6.55 6.65 6,678,600 44,326,260
29/07/2021 6.70 6.70 6.60 6.60 3,126,800 20,763,560
27/07/2021 6.80 6.85 6.60 6.70 5,270,900 35,391,905
23/07/2021 6.90 6.90 6.75 6.80 4,707,500 32,043,650
22/07/2021 6.55 6.80 6.55 6.80 10,079,300 67,479,545
21/07/2021 6.65 6.65 6.50 6.50 4,393,700 28,819,045
20/07/2021 6.65 6.70 6.50 6.60 6,818,900 44,876,200
19/07/2021 6.70 6.75 6.65 6.65 4,049,000 26,985,935
16/07/2021 6.85 6.85 6.75 6.75 3,794,900 25,817,185
15/07/2021 6.80 6.85 6.75 6.80 3,517,100 23,875,815
14/07/2021 6.75 6.85 6.75 6.80 3,604,700 24,467,995
13/07/2021 6.65 6.80 6.65 6.75 6,413,100 43,023,515
12/07/2021 6.65 6.75 6.50 6.65 6,994,200 46,167,250
09/07/2021 6.50 6.65 6.45 6.55 15,713,700 102,891,820
08/07/2021 6.75 6.80 6.60 6.60 19,140,900 127,918,975
07/07/2021 7.05 7.10 6.80 6.85 30,443,100 212,010,190
06/07/2021 7.05 7.10 7.00 7.05 8,521,800 60,004,410
05/07/2021 7.00 7.05 6.95 7.00 3,296,000 23,081,585
02/07/2021 7.10 7.15 7.00 7.00 10,674,100 75,627,715
01/07/2021 7.05 7.20 7.00 7.10 13,136,000 93,414,455
30/06/2021 7.05 7.10 6.95 7.00 11,992,500 84,239,365
29/06/2021 7.00 7.10 7.00 7.05 8,780,700 61,882,215
28/06/2021 7.05 7.10 6.95 7.00 14,348,900 100,545,820
25/06/2021 7.15 7.25 7.10 7.10 5,398,100 38,488,745
24/06/2021 7.15 7.15 7.00 7.15 11,547,000 81,962,660
23/06/2021 7.30 7.30 7.10 7.15 9,645,900 69,460,245
22/06/2021 7.25 7.40 7.20 7.25 9,750,100 71,127,245
21/06/2021 7.20 7.25 7.15 7.20 10,646,000 76,675,260
18/06/2021 7.35 7.35 7.20 7.25 12,015,400 87,411,190
17/06/2021 7.45 7.50 7.25 7.35 18,668,400 137,360,720
16/06/2021 7.45 7.50 7.40 7.45 7,067,200 52,633,480
15/06/2021 7.55 7.60 7.40 7.40 15,918,200 119,189,305
14/06/2021 7.70 7.70 7.55 7.55 17,938,100 136,558,530
11/06/2021 7.60 7.75 7.55 7.60 29,270,900 224,209,875
10/06/2021 7.50 7.65 7.45 7.55 38,419,200 290,406,960
09/06/2021 7.45 7.55 7.40 7.50 12,449,800 93,040,120
08/06/2021 7.45 7.50 7.40 7.40 9,238,800 68,781,780
07/06/2021 7.55 7.60 7.45 7.45 12,834,600 96,422,390
04/06/2021 7.60 7.70 7.50 7.50 39,383,100 298,023,095
02/06/2021 7.60 7.60 7.40 7.45 26,983,200 202,044,745
01/06/2021 7.45 7.65 7.40 7.50 47,259,000 355,730,260

Remark : Volume from SET main board.