Historical Price

Filter Dates:

Historical price from : 23 Jun 2021 To 17 Sep 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 23/08/2021 To 03/09/2021 )
10.00 10.30 9.95 10.10 29,671,500 298,784,735
Previous 4 weeks
( 21/07/2021 To 20/08/2021 )
10.10 10.20 9.85 10.00 35,619,900 355,350,450
Daily Historical Data
17/09/2021 9.85 9.90 9.70 9.90 14,818,700 145,158,550
16/09/2021 9.85 9.90 9.85 9.90 1,928,600 19,052,840
15/09/2021 9.90 9.90 9.80 9.90 5,064,300 49,917,530
14/09/2021 9.90 9.90 9.85 9.90 1,878,800 18,569,810
13/09/2021 9.95 9.95 9.85 9.90 4,312,700 42,684,385
10/09/2021 9.90 9.95 9.85 9.95 5,558,300 55,012,585
09/09/2021 10.10 10.10 10.00 10.10 2,691,600 27,125,120
08/09/2021 10.00 10.20 10.00 10.00 3,926,200 39,553,210
07/09/2021 10.10 10.10 10.00 10.00 1,347,100 13,547,770
06/09/2021 10.20 10.20 10.00 10.00 2,486,100 24,921,320
03/09/2021 10.20 10.20 10.00 10.10 4,183,700 42,290,580
02/09/2021 10.10 10.20 10.00 10.20 2,573,300 26,109,780
01/09/2021 10.20 10.20 10.00 10.10 2,416,000 24,396,570
31/08/2021 10.20 10.20 10.00 10.20 2,862,800 28,976,660
30/08/2021 10.10 10.30 10.10 10.20 1,586,900 16,186,100
27/08/2021 10.20 10.20 10.10 10.10 1,479,200 15,013,380
26/08/2021 10.10 10.30 10.00 10.20 2,175,800 22,080,830
25/08/2021 9.95 10.10 9.95 10.00 3,218,400 32,230,115
24/08/2021 9.95 10.00 9.95 9.95 4,434,800 44,189,510
23/08/2021 10.00 10.10 9.95 9.95 4,740,600 47,311,210
20/08/2021 10.00 10.10 9.95 10.00 1,570,000 15,703,090
19/08/2021 10.00 10.10 9.95 10.00 1,151,300 11,510,745
18/08/2021 10.00 10.10 9.95 10.00 1,753,300 17,532,875
17/08/2021 10.00 10.10 9.95 10.10 948,200 9,492,780
16/08/2021 9.95 10.00 9.85 10.00 3,690,800 36,622,275
13/08/2021 10.00 10.00 9.90 9.90 2,552,600 25,420,095
11/08/2021 10.00 10.10 9.95 9.95 1,974,000 19,707,680
10/08/2021 10.00 10.10 9.95 10.00 1,125,600 11,262,645
09/08/2021 9.95 10.10 9.90 10.00 1,801,600 17,999,280
06/08/2021 10.00 10.00 9.90 9.90 1,530,000 15,191,285
05/08/2021 9.95 10.00 9.90 9.95 1,400,200 13,935,490
04/08/2021 10.00 10.00 9.90 9.95 1,945,500 19,337,920
03/08/2021 10.00 10.00 9.90 9.95 865,700 8,622,515
02/08/2021 9.95 10.00 9.90 10.00 1,748,400 17,415,315
30/07/2021 9.95 10.00 9.90 9.95 1,425,200 14,186,260
29/07/2021 10.00 10.10 9.85 9.95 3,385,400 33,686,010
27/07/2021 10.00 10.10 10.00 10.00 616,900 6,196,670
23/07/2021 10.10 10.20 10.00 10.00 441,700 4,435,770
22/07/2021 10.10 10.20 10.00 10.10 960,600 9,700,510
21/07/2021 10.10 10.20 9.95 9.95 4,732,900 47,391,240
20/07/2021 10.20 10.30 10.00 10.10 4,114,600 41,581,360
19/07/2021 10.20 10.30 10.20 10.30 530,300 5,438,490
16/07/2021 10.30 10.30 10.20 10.30 1,186,100 12,196,470
15/07/2021 10.30 10.30 10.10 10.20 1,096,000 11,179,800
14/07/2021 10.10 10.20 10.10 10.20 252,700 2,566,160
13/07/2021 10.20 10.30 10.10 10.20 2,166,400 22,096,130
12/07/2021 10.20 10.40 10.10 10.10 1,498,500 15,264,220
09/07/2021 10.00 10.30 10.00 10.20 1,964,000 20,006,680
08/07/2021 10.00 10.50 10.00 10.00 10,409,900 105,758,440
07/07/2021 10.10 10.10 10.00 10.00 518,600 5,193,450
06/07/2021 10.00 10.10 10.00 10.10 759,900 7,612,730
05/07/2021 10.00 10.10 9.95 10.00 1,104,900 11,031,845
02/07/2021 10.10 10.20 9.95 9.95 2,582,800 25,862,145
01/07/2021 9.95 10.20 9.95 10.10 2,664,600 26,801,130
30/06/2021 9.95 10.10 9.95 9.95 957,100 9,571,455
29/06/2021 9.90 10.10 9.90 9.95 1,683,800 16,798,985
28/06/2021 9.90 9.95 9.85 9.85 3,008,100 29,753,425
25/06/2021 9.95 10.00 9.85 9.95 5,219,200 51,735,215
24/06/2021 10.00 10.00 9.90 9.90 3,295,700 32,783,735
23/06/2021 10.00 10.10 9.95 10.10 1,082,100 10,841,605
Remark : Volume from SET main board.