SKR
8.00 THB -0.05 (-0.62%)

Historical Price

Filter Dates :

Historical price from : 14 Jan 2021 To 12 Apr 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 15 March 2021 To 26 March 2021 )
7.80 7.90 7.70 7.80 2,306,500 17,981,385
Previous 4 weeks
( 11 February 2021 To 12 March 2021 )
6.50 7.95 6.45 7.75 6,981,200 50,927,420
Daily Historical Data
8.05 8.05 7.90 8.00 420,700 3,358,935
8.00 8.20 7.95 8.05 890,600 7,130,070
7.95 8.00 7.95 7.95 115,700 920,750
8.00 8.00 7.95 8.00 108,000 861,135
8.00 8.00 7.95 8.00 332,900 2,654,955
7.95 8.00 7.95 8.00 92,900 740,175
8.00 8.00 7.95 7.95 69,200 551,985
7.95 8.00 7.95 7.95 375,500 2,990,745
8.00 8.00 7.90 8.00 282,600 2,252,470
7.75 8.00 7.75 8.00 409,200 3,221,125
7.70 7.85 7.70 7.80 70,900 552,140
7.85 7.85 7.75 7.80 322,000 2,510,215
7.85 7.85 7.80 7.85 36,100 283,330
7.85 7.90 7.75 7.85 197,300 1,536,475
7.85 7.90 7.75 7.85 100,100 783,460
7.80 7.90 7.80 7.85 212,600 1,667,145
7.70 7.90 7.70 7.90 389,900 3,046,525
7.85 7.90 7.70 7.70 513,800 3,975,325
7.80 7.85 7.80 7.85 340,000 2,664,200
7.80 7.85 7.75 7.80 123,800 962,570
7.85 7.95 7.75 7.75 358,200 2,797,550
7.85 7.95 7.80 7.85 217,000 1,701,160
7.80 7.90 7.75 7.85 316,500 2,467,755
7.90 7.95 7.60 7.80 409,700 3,195,280
7.80 7.90 7.80 7.80 241,600 1,894,060
7.60 7.70 7.60 7.65 89,100 680,615
7.45 7.60 7.40 7.60 578,200 4,337,940
7.45 7.45 7.30 7.40 195,900 1,443,990
7.25 7.40 7.20 7.35 372,000 2,717,395
7.20 7.30 7.20 7.25 168,200 1,216,750
7.25 7.30 7.10 7.20 324,600 2,331,325
7.30 7.30 7.20 7.25 255,600 1,849,025
7.30 7.35 7.20 7.30 238,200 1,728,100
7.45 7.45 7.15 7.20 541,500 3,933,020
7.05 7.40 7.05 7.40 1,140,900 8,272,685
6.85 7.05 6.80 7.00 686,700 4,769,870
6.55 6.75 6.55 6.75 316,800 2,111,210
6.60 6.60 6.50 6.55 186,600 1,218,805
6.55 6.70 6.55 6.60 230,500 1,520,500
6.50 6.60 6.45 6.60 113,400 740,385
6.50 6.55 6.45 6.45 125,300 809,230
6.45 6.65 6.45 6.50 311,100 2,022,385
6.60 6.60 6.45 6.50 88,100 571,825
6.50 6.55 6.45 6.55 88,800 577,525
6.40 6.50 6.40 6.50 118,400 763,510
6.40 6.45 6.35 6.45 125,900 807,855
6.50 6.55 6.40 6.40 88,600 572,645
6.50 6.60 6.45 6.50 141,100 914,160
6.50 6.60 6.50 6.55 82,500 538,915
6.45 6.50 6.40 6.50 140,900 910,465
6.45 6.55 6.45 6.45 90,500 584,175
6.45 6.50 6.45 6.50 71,000 458,725
6.55 6.55 6.40 6.50 257,300 1,662,470
6.55 6.55 6.45 6.50 92,100 598,735
6.55 6.60 6.45 6.50 116,000 756,370
6.60 6.65 6.55 6.65 89,300 586,655
6.65 6.70 6.60 6.60 145,300 962,085
6.65 6.70 6.65 6.70 120,600 803,355
6.55 6.65 6.55 6.65 63,400 418,885
6.50 6.60 6.50 6.60 72,600 475,415

Remark : Volume from SET main board.