| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(23 Aug 2021 To 03 Sep 2021) |
6.10 | 6.95 | 6.05 | 6.75 | 43,123,700 | 285,158,085 |
|
Previous 4 weeks
(21 Jul 2021 To 20 Aug 2021) |
6.90 | 8.30 | 4.92 | 6.10 | 424,630,100 | 3,064,412,498 |
| Daily Historical Data | ||||||
| 17 Sep 2021 | 6.75 | 6.85 | 6.55 | 6.65 | 6,109,300 | 40,703,600 |
| 16 Sep 2021 | 6.45 | 6.75 | 6.40 | 6.70 | 10,841,600 | 72,061,240 |
| 15 Sep 2021 | 6.45 | 6.50 | 6.35 | 6.45 | 2,805,200 | 18,055,800 |
| 14 Sep 2021 | 6.15 | 6.45 | 6.10 | 6.40 | 5,156,800 | 32,479,690 |
| 13 Sep 2021 | 6.30 | 6.40 | 6.10 | 6.15 | 3,299,800 | 20,552,165 |
| 10 Sep 2021 | 6.35 | 6.45 | 6.30 | 6.35 | 2,505,800 | 15,986,990 |
| 09 Sep 2021 | 6.40 | 6.50 | 6.35 | 6.35 | 1,569,000 | 10,024,340 |
| 08 Sep 2021 | 6.45 | 6.50 | 6.35 | 6.40 | 2,775,000 | 17,815,470 |
| 07 Sep 2021 | 6.35 | 6.65 | 6.30 | 6.50 | 5,486,300 | 35,707,430 |
| 06 Sep 2021 | 6.80 | 6.80 | 6.45 | 6.45 | 7,227,900 | 47,637,665 |
| 03 Sep 2021 | 6.80 | 6.85 | 6.70 | 6.75 | 4,106,000 | 27,711,975 |
| 02 Sep 2021 | 6.70 | 6.85 | 6.65 | 6.80 | 4,362,500 | 29,594,040 |
| 01 Sep 2021 | 6.95 | 6.95 | 6.60 | 6.70 | 5,400,400 | 36,333,270 |
| 31 Aug 2021 | 6.90 | 6.95 | 6.80 | 6.80 | 2,141,800 | 14,650,425 |
| 30 Aug 2021 | 6.75 | 6.95 | 6.75 | 6.90 | 4,153,700 | 28,589,565 |
| 27 Aug 2021 | 6.70 | 6.85 | 6.60 | 6.75 | 4,144,700 | 27,812,845 |
| 26 Aug 2021 | 6.65 | 6.80 | 6.55 | 6.80 | 6,022,500 | 40,135,300 |
| 25 Aug 2021 | 6.30 | 6.50 | 6.30 | 6.50 | 6,218,900 | 39,823,775 |
| 24 Aug 2021 | 6.15 | 6.30 | 6.05 | 6.30 | 4,227,900 | 26,206,915 |
| 23 Aug 2021 | 6.10 | 6.20 | 6.05 | 6.10 | 2,345,300 | 14,299,975 |
| 20 Aug 2021 | 6.10 | 6.15 | 6.05 | 6.10 | 2,678,800 | 16,358,755 |
| 19 Aug 2021 | 6.15 | 6.25 | 6.05 | 6.15 | 3,488,000 | 21,441,700 |
| 18 Aug 2021 | 6.00 | 6.25 | 5.90 | 6.20 | 5,248,400 | 31,997,310 |
| 17 Aug 2021 | 6.00 | 6.15 | 5.65 | 6.00 | 8,744,900 | 51,936,190 |
| 16 Aug 2021 | 6.05 | 6.25 | 4.92 | 6.25 | 28,927,800 | 162,805,498 |
| 13 Aug 2021 | 7.00 | 7.20 | 6.40 | 6.45 | 22,949,200 | 155,269,050 |
| 11 Aug 2021 | 7.70 | 7.70 | 7.15 | 7.30 | 16,640,800 | 123,117,475 |
| 10 Aug 2021 | 7.80 | 7.90 | 7.50 | 7.70 | 11,554,200 | 88,772,525 |
| 09 Aug 2021 | 8.00 | 8.00 | 7.75 | 7.80 | 8,158,000 | 64,043,580 |
| 06 Aug 2021 | 8.00 | 8.15 | 7.80 | 8.00 | 17,528,100 | 140,142,480 |
| 05 Aug 2021 | 7.85 | 8.00 | 7.80 | 8.00 | 7,630,400 | 60,348,895 |
| 04 Aug 2021 | 8.00 | 8.30 | 7.60 | 7.85 | 31,200,900 | 247,929,910 |
| 03 Aug 2021 | 7.90 | 8.10 | 7.60 | 8.00 | 25,997,500 | 205,088,435 |
| 02 Aug 2021 | 7.20 | 8.00 | 7.20 | 7.90 | 29,927,600 | 230,020,865 |
| 30 Jul 2021 | 7.60 | 7.80 | 7.05 | 7.40 | 44,264,300 | 326,403,075 |
| 29 Jul 2021 | 7.10 | 7.70 | 7.00 | 7.70 | 33,246,700 | 245,095,820 |
| 27 Jul 2021 | 6.85 | 7.20 | 6.80 | 7.05 | 15,340,000 | 107,952,215 |
| 23 Jul 2021 | 6.90 | 6.95 | 6.70 | 6.85 | 15,496,700 | 105,632,955 |
| 22 Jul 2021 | 6.80 | 7.65 | 6.80 | 6.90 | 86,207,300 | 616,341,980 |
| 21 Jul 2021 | 6.90 | 6.95 | 6.65 | 6.85 | 9,400,500 | 63,713,785 |
| 20 Jul 2021 | 6.90 | 7.05 | 6.70 | 6.90 | 15,266,300 | 104,543,620 |
| 19 Jul 2021 | 6.65 | 7.05 | 6.60 | 6.90 | 25,943,100 | 179,063,255 |
| 16 Jul 2021 | 6.70 | 6.80 | 6.55 | 6.75 | 7,301,600 | 48,881,710 |
| 15 Jul 2021 | 6.90 | 6.90 | 6.50 | 6.65 | 11,949,900 | 80,159,035 |
| 14 Jul 2021 | 6.90 | 7.10 | 6.75 | 6.90 | 32,629,300 | 225,530,385 |
| 13 Jul 2021 | 6.65 | 6.80 | 6.50 | 6.80 | 7,237,500 | 48,098,655 |
| 12 Jul 2021 | 6.80 | 6.80 | 6.50 | 6.65 | 15,029,000 | 99,985,545 |
| 09 Jul 2021 | 6.35 | 6.55 | 6.15 | 6.45 | 13,441,300 | 85,011,780 |
| 08 Jul 2021 | 6.90 | 7.20 | 6.25 | 6.50 | 63,740,800 | 433,450,065 |
| 07 Jul 2021 | 6.55 | 6.80 | 6.45 | 6.70 | 10,341,600 | 68,862,420 |
| 06 Jul 2021 | 6.40 | 6.65 | 6.40 | 6.50 | 4,745,700 | 31,042,210 |
| 05 Jul 2021 | 6.50 | 6.50 | 6.25 | 6.45 | 8,249,000 | 52,526,230 |
| 02 Jul 2021 | 6.75 | 6.85 | 6.45 | 6.55 | 12,283,200 | 80,977,445 |
| 01 Jul 2021 | 6.85 | 7.00 | 6.65 | 6.75 | 14,450,600 | 98,786,935 |
| 30 Jun 2021 | 6.60 | 7.00 | 6.50 | 6.85 | 30,904,000 | 210,772,355 |
| 29 Jun 2021 | 6.60 | 6.75 | 6.40 | 6.60 | 17,345,100 | 113,295,090 |
| 28 Jun 2021 | 6.10 | 6.70 | 6.05 | 6.70 | 30,068,800 | 193,698,110 |
| 25 Jun 2021 | 6.15 | 6.35 | 6.05 | 6.20 | 9,614,200 | 59,502,015 |
| 24 Jun 2021 | 6.10 | 6.20 | 5.95 | 6.15 | 6,389,000 | 38,759,295 |
| 23 Jun 2021 | 6.00 | 6.50 | 5.90 | 6.15 | 43,516,700 | 271,470,640 |
Remark : Volume from SET main board.
