Historical price From : 23 Jun 2021 To 17 Sep 2021

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.