Stock Information

Historical Price

Filter Dates:
From
To

Historical price from 01 Mar 2021 to 16 Apr 2021

Date Open High Low Close Volume (Share) Value (Baht)
16/04/2021 7.60 7.85 7.50 7.70 25,887,500 198,670,620
12/04/2021 7.75 7.75 7.55 7.55 29,757,800 227,236,095
09/04/2021 7.80 7.90 7.75 7.80 7,873,300 61,610,390
08/04/2021 7.75 7.95 7.70 7.80 26,401,000 206,390,055
07/04/2021 8.00 8.05 7.80 7.80 41,855,100 330,882,995
05/04/2021 8.40 8.40 8.10 8.15 41,568,600 342,192,655
02/04/2021 8.00 8.30 7.95 8.20 53,951,500 440,710,055
01/04/2021 8.10 8.10 7.95 7.95 30,435,800 243,536,330
31/03/2021 8.10 8.15 8.05 8.10 14,067,300 113,877,130
30/03/2021 8.10 8.15 8.05 8.10 15,732,200 127,230,455
29/03/2021 8.10 8.15 8.10 8.10 18,357,800 149,066,230
26/03/2021 8.40 8.45 8.00 8.05 52,363,300 426,892,035
25/03/2021 8.40 8.45 8.30 8.35 33,398,100 279,410,195
24/03/2021 8.20 8.40 8.20 8.40 34,343,400 286,060,385
23/03/2021 8.50 8.70 8.30 8.35 191,460,400 1,627,411,530
22/03/2021 8.05 8.60 8.00 8.40 222,407,700 1,859,559,160
19/03/2021 8.20 8.20 7.95 7.95 59,321,900 478,931,460
18/03/2021 7.80 8.10 7.70 8.05 67,113,400 534,045,885
17/03/2021 7.80 7.85 7.70 7.75 12,237,600 94,859,415
16/03/2021 7.80 7.85 7.70 7.80 13,249,600 103,093,750
15/03/2021 7.75 7.90 7.70 7.75 26,477,800 206,717,530
12/03/2021 7.80 7.85 7.60 7.70 20,919,500 160,915,015
11/03/2021 7.90 7.95 7.70 7.75 22,461,600 176,099,445
10/03/2021 7.60 7.85 7.60 7.85 33,309,000 259,035,755
09/03/2021 7.60 7.65 7.55 7.55 11,233,900 85,031,120
08/03/2021 7.70 7.75 7.60 7.60 11,014,400 84,326,770
05/03/2021 7.75 7.80 7.60 7.65 10,951,700 84,156,360
04/03/2021 7.70 7.85 7.60 7.75 21,700,100 168,020,680
03/03/2021 7.65 7.70 7.60 7.70 15,951,400 122,072,580
02/03/2021 7.70 7.80 7.55 7.60 36,815,100 281,280,420
01/03/2021 7.80 7.80 7.55 7.60 30,289,100 232,079,965

Remark : Volume from SET main board.