Historical price from 23 Jul 2021 To 21 Oct 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 22 Sep 2021 To 06 Oct 2021 ) |
6.10 | 6.50 | 5.95 | 6.20 | 5,343,400 | 33,149,780 |
| Previous 4 weeks ( 25 Aug 2021 To 21 Sep 2021 ) |
6.25 | 6.45 | 5.95 | 6.10 | 6,849,900 | 42,400,030 |
| Daily Historical Data | ||||||
| 21 Oct 2021 | 6.25 | 6.30 | 6.15 | 6.25 | 294,400 | 1,827,255 |
| 20 Oct 2021 | 6.15 | 6.20 | 6.10 | 6.20 | 149,200 | 917,010 |
| 19 Oct 2021 | 6.35 | 6.35 | 6.15 | 6.15 | 386,500 | 2,407,040 |
| 18 Oct 2021 | 6.45 | 6.45 | 6.35 | 6.35 | 293,500 | 1,877,220 |
| 15 Oct 2021 | 6.50 | 6.55 | 6.30 | 6.30 | 565,800 | 3,616,000 |
| 14 Oct 2021 | 6.60 | 6.65 | 6.50 | 6.50 | 452,200 | 2,961,580 |
| 12 Oct 2021 | 6.80 | 6.80 | 6.50 | 6.60 | 489,600 | 3,258,425 |
| 11 Oct 2021 | 6.90 | 6.90 | 6.65 | 6.75 | 1,726,900 | 11,687,555 |
| 08 Oct 2021 | 6.40 | 6.65 | 6.35 | 6.65 | 1,601,600 | 10,433,175 |
| 07 Oct 2021 | 6.20 | 6.35 | 6.20 | 6.30 | 484,600 | 3,036,045 |
| 06 Oct 2021 | 6.35 | 6.35 | 6.20 | 6.20 | 377,500 | 2,369,890 |
| 05 Oct 2021 | 6.40 | 6.50 | 6.20 | 6.30 | 1,180,400 | 7,533,480 |
| 04 Oct 2021 | 6.10 | 6.35 | 6.05 | 6.35 | 1,420,900 | 8,906,235 |
| 01 Oct 2021 | 6.10 | 6.10 | 6.05 | 6.10 | 170,000 | 1,030,240 |
| 30 Sep 2021 | 6.10 | 6.20 | 6.05 | 6.05 | 479,000 | 2,929,655 |
| 29 Sep 2021 | 6.00 | 6.05 | 5.95 | 6.05 | 389,000 | 2,336,940 |
| 28 Sep 2021 | 6.00 | 6.10 | 5.95 | 6.05 | 268,600 | 1,615,410 |
| 27 Sep 2021 | 6.10 | 6.10 | 6.00 | 6.05 | 259,500 | 1,559,490 |
| 23 Sep 2021 | 6.10 | 6.15 | 6.05 | 6.05 | 492,200 | 2,999,130 |
| 22 Sep 2021 | 6.10 | 6.15 | 6.05 | 6.05 | 306,300 | 1,869,310 |
| 21 Sep 2021 | 6.05 | 6.10 | 5.95 | 6.10 | 299,600 | 1,804,005 |
| 20 Sep 2021 | 6.05 | 6.05 | 5.95 | 6.00 | 367,000 | 2,203,320 |
| 17 Sep 2021 | 6.15 | 6.15 | 6.05 | 6.05 | 318,100 | 1,931,160 |
| 16 Sep 2021 | 6.20 | 6.20 | 6.05 | 6.10 | 243,100 | 1,485,310 |
| 15 Sep 2021 | 6.10 | 6.15 | 6.10 | 6.10 | 169,900 | 1,036,540 |
| 14 Sep 2021 | 6.15 | 6.15 | 6.05 | 6.15 | 235,000 | 1,429,385 |
| 13 Sep 2021 | 6.20 | 6.25 | 6.05 | 6.10 | 302,900 | 1,860,040 |
| 10 Sep 2021 | 6.10 | 6.10 | 6.05 | 6.05 | 172,800 | 1,047,570 |
| 09 Sep 2021 | 6.15 | 6.15 | 6.05 | 6.10 | 300,000 | 1,832,325 |
| 08 Sep 2021 | 6.10 | 6.15 | 6.10 | 6.10 | 111,200 | 681,895 |
| 07 Sep 2021 | 6.30 | 6.30 | 6.10 | 6.15 | 267,900 | 1,650,505 |
| 06 Sep 2021 | 6.25 | 6.25 | 6.05 | 6.10 | 808,400 | 4,953,160 |
| 03 Sep 2021 | 6.30 | 6.30 | 6.15 | 6.25 | 232,200 | 1,448,430 |
| 02 Sep 2021 | 6.30 | 6.30 | 6.15 | 6.25 | 583,300 | 3,622,120 |
| 01 Sep 2021 | 6.35 | 6.35 | 6.25 | 6.25 | 199,400 | 1,254,695 |
| 31 Aug 2021 | 6.35 | 6.40 | 6.25 | 6.35 | 660,000 | 4,189,795 |
| 30 Aug 2021 | 6.30 | 6.45 | 6.30 | 6.35 | 471,000 | 3,002,120 |
| 27 Aug 2021 | 6.30 | 6.35 | 6.25 | 6.35 | 276,400 | 1,742,105 |
| 26 Aug 2021 | 6.30 | 6.35 | 6.25 | 6.25 | 269,900 | 1,692,490 |
| 25 Aug 2021 | 6.25 | 6.35 | 6.20 | 6.25 | 561,800 | 3,533,060 |
| 24 Aug 2021 | 6.30 | 6.40 | 6.25 | 6.25 | 744,800 | 4,704,660 |
| 23 Aug 2021 | 6.20 | 6.35 | 6.15 | 6.25 | 489,900 | 3,078,110 |
| 20 Aug 2021 | 6.10 | 6.20 | 6.10 | 6.15 | 169,000 | 1,037,640 |
| 19 Aug 2021 | 6.00 | 6.20 | 6.00 | 6.10 | 459,400 | 2,809,500 |
| 18 Aug 2021 | 6.25 | 6.25 | 6.00 | 6.05 | 981,200 | 5,997,380 |
| 17 Aug 2021 | 6.40 | 6.45 | 6.20 | 6.25 | 522,800 | 3,281,680 |
| 16 Aug 2021 | 6.15 | 6.35 | 5.85 | 6.30 | 1,195,500 | 7,215,570 |
| 13 Aug 2021 | 6.80 | 6.80 | 6.20 | 6.25 | 2,379,300 | 15,179,445 |
| 11 Aug 2021 | 6.85 | 6.90 | 6.70 | 6.75 | 1,081,900 | 7,360,460 |
| 10 Aug 2021 | 6.80 | 6.90 | 6.70 | 6.70 | 821,400 | 5,577,395 |
| 09 Aug 2021 | 6.85 | 7.00 | 6.75 | 6.75 | 1,827,500 | 12,579,810 |
| 06 Aug 2021 | 6.95 | 6.95 | 6.70 | 6.75 | 1,487,800 | 10,082,695 |
| 05 Aug 2021 | 6.65 | 6.95 | 6.60 | 6.75 | 1,173,400 | 7,991,065 |
| 04 Aug 2021 | 6.60 | 6.90 | 6.60 | 6.65 | 729,200 | 4,875,165 |
| 03 Aug 2021 | 6.55 | 6.75 | 6.55 | 6.60 | 466,100 | 3,096,775 |
| 02 Aug 2021 | 6.80 | 6.80 | 6.55 | 6.60 | 880,400 | 5,843,960 |
| 30 Jul 2021 | 7.35 | 7.35 | 6.75 | 6.80 | 4,876,900 | 34,041,690 |
| 29 Jul 2021 | 6.95 | 7.35 | 6.90 | 7.30 | 8,402,700 | 60,411,665 |
| 27 Jul 2021 | 6.95 | 7.00 | 6.80 | 6.90 | 1,118,200 | 7,715,560 |
| 23 Jul 2021 | 6.80 | 6.85 | 6.75 | 6.75 | 709,100 | 4,829,935 |
Remark : Volume from SET main board.