Filter Dates :
To
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.