Filter Dates:

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 01 February 2021 To 15 February 2021 )
5.85 5.85 5.60 5.75 4,342,500 25,055,385
Previous 4 weeks
( 04 January 2021 To 29 January 2021 )
5.90 6.15 5.75 5.85 27,856,100 164,939,645
Daily Historical Data
02 March 2021 5.75 5.75 5.70 5.75 768,100 4,394,025
01 March 2021 5.75 5.75 5.70 5.70 466,500 2,677,850
25 February 2021 5.75 5.80 5.70 5.75 815,700 4,689,785
24 February 2021 5.70 5.85 5.70 5.75 2,021,100 11,575,590
23 February 2021 5.65 5.70 5.60 5.60 500,200 2,820,265
22 February 2021 5.65 5.75 5.65 5.65 980,200 5,572,780
19 February 2021 5.65 5.75 5.60 5.65 322,700 1,819,815
18 February 2021 5.70 5.70 5.60 5.65 1,339,200 7,576,100
17 February 2021 5.70 5.75 5.65 5.70 259,200 1,472,050
16 February 2021 5.75 5.75 5.65 5.70 278,700 1,586,365
15 February 2021 5.75 5.75 5.70 5.75 553,100 3,176,640
11 February 2021 5.80 5.80 5.60 5.75 450,400 2,578,635
10 February 2021 5.80 5.85 5.80 5.80 1,172,900 6,819,700
09 February 2021 5.85 5.85 5.80 5.85 130,900 764,620
08 February 2021 5.80 5.85 5.75 5.80 201,100 1,163,535
05 February 2021 5.80 5.80 5.75 5.80 115,000 663,570
04 February 2021 5.70 5.80 5.70 5.80 657,300 3,759,675
03 February 2021 5.80 5.80 5.70 5.75 646,900 3,720,315
02 February 2021 5.85 5.85 5.75 5.75 340,400 1,973,570
01 February 2021 5.85 5.85 5.80 5.85 74,500 435,125
29 January 2021 5.90 5.90 5.80 5.85 124,900 727,800
28 January 2021 5.85 5.95 5.80 5.85 351,500 2,052,850
27 January 2021 5.95 6.05 5.85 5.95 1,066,800 6,330,880
26 January 2021 6.00 6.00 5.90 5.95 1,041,000 6,197,015
25 January 2021 6.15 6.15 5.90 6.00 4,040,000 24,174,685
22 January 2021 6.00 6.15 5.90 6.05 5,003,500 30,021,365
21 January 2021 6.00 6.00 5.90 5.95 157,900 941,775
20 January 2021 5.95 6.05 5.95 5.95 92,500 553,870
19 January 2021 6.00 6.00 5.95 6.00 280,500 1,680,895
18 January 2021 5.85 6.10 5.85 5.95 641,100 3,844,695
15 January 2021 5.90 6.00 5.85 5.95 898,700 5,338,430
14 January 2021 5.85 5.85 5.75 5.85 1,977,900 11,563,610
13 January 2021 5.90 5.90 5.80 5.80 4,232,800 24,708,560
12 January 2021 5.90 5.90 5.80 5.90 176,300 1,027,150
11 January 2021 5.90 5.90 5.80 5.80 625,600 3,643,385
08 January 2021 5.90 5.95 5.85 5.90 448,700 2,645,380
07 January 2021 5.90 5.95 5.85 5.90 1,446,500 8,522,705
06 January 2021 5.90 5.95 5.85 5.90 233,300 1,380,135
05 January 2021 5.90 5.95 5.85 5.90 1,373,000 8,089,580
04 January 2021 5.90 6.00 5.85 5.90 3,643,600 21,494,880
30 December 2020 5.85 6.05 5.75 6.00 3,821,500 22,702,830
29 December 2020 5.75 5.90 5.70 5.80 4,600,800 26,463,265
28 December 2020 5.70 5.80 5.70 5.70 446,700 2,569,700
25 December 2020 5.75 5.85 5.70 5.70 1,559,500 8,975,495
24 December 2020 5.65 5.75 5.65 5.70 1,905,300 10,859,975
23 December 2020 5.65 5.70 5.60 5.65 1,935,100 10,934,745
22 December 2020 5.55 5.65 5.55 5.65 327,500 1,843,400
21 December 2020 5.70 5.70 5.55 5.60 2,142,100 12,045,380
18 December 2020 6.00 6.00 5.80 5.85 2,481,600 14,541,475
17 December 2020 6.00 6.00 5.90 5.90 562,800 3,329,400
16 December 2020 5.95 6.00 5.85 5.90 815,100 4,849,740
15 December 2020 6.00 6.00 5.90 5.95 835,500 4,991,170
14 December 2020 6.10 6.10 5.90 5.95 1,254,200 7,473,695
09 December 2020 6.20 6.25 6.00 6.00 1,677,300 10,148,245
08 December 2020 6.10 6.20 6.05 6.15 1,212,200 7,396,420
04 December 2020 5.75 6.15 5.75 6.05 1,180,400 7,082,755
03 December 2020 5.75 5.80 5.75 5.80 755,900 4,348,840
02 December 2020 5.75 5.80 5.70 5.70 466,700 2,667,360
01 December 2020 5.85 5.85 5.75 5.80 400,000 2,312,270
30 November 2020 5.85 5.90 5.80 5.80 122,400 714,045

Remark : Volume from SET main board.