Filter Dates :
Historical price from 25 Jun 2021 To 21 Sep 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(25 Aug 2021 To 07 Sep 2021)
21.10 21.60 19.80 19.80 20,182,300 417,641,810
Previous 4 weeks
(23 Jul 2021 To 24 Aug 2021)
21.80 22.90 20.00 21.50 64,309,100 1,371,798,560
Daily Historical Data
21 Sep 2021 20.20 20.30 20.00 20.00 858,900 17,266,830
20 Sep 2021 20.00 20.50 19.90 20.20 2,952,300 59,817,060
17 Sep 2021 20.00 20.20 19.70 20.00 1,800,600 35,967,080
16 Sep 2021 20.00 20.20 19.70 19.90 1,795,500 35,750,310
15 Sep 2021 19.80 19.90 19.70 19.90 402,000 7,980,520
14 Sep 2021 19.90 20.00 19.60 19.80 1,134,200 22,445,900
13 Sep 2021 19.80 19.90 19.40 19.70 3,261,900 64,174,680
10 Sep 2021 19.80 20.00 19.70 19.90 863,900 17,129,040
09 Sep 2021 19.80 20.10 19.70 19.80 1,743,800 34,708,500
08 Sep 2021 19.90 20.20 19.70 19.70 3,057,700 60,907,590
07 Sep 2021 20.60 20.60 19.80 19.80 3,379,800 68,075,020
06 Sep 2021 20.70 20.80 20.50 20.60 339,200 7,003,050
03 Sep 2021 20.80 20.90 20.50 20.70 1,099,400 22,752,350
02 Sep 2021 20.70 21.00 20.50 20.60 2,576,100 53,222,700
01 Sep 2021 21.10 21.20 20.20 20.70 7,209,200 148,342,290
31 Aug 2021 21.10 21.30 20.90 21.00 1,109,100 23,362,790
30 Aug 2021 21.20 21.30 21.00 21.20 1,312,400 27,748,590
27 Aug 2021 21.30 21.30 21.00 21.20 880,200 18,610,080
26 Aug 2021 21.50 21.50 21.20 21.30 561,100 11,942,360
25 Aug 2021 21.10 21.60 21.00 21.40 1,715,800 36,582,580
24 Aug 2021 21.50 21.80 21.40 21.50 3,142,300 67,792,000
23 Aug 2021 20.90 21.50 20.80 21.30 3,591,500 75,996,010
20 Aug 2021 21.00 21.30 20.50 20.80 5,434,100 112,519,210
19 Aug 2021 20.90 21.30 20.80 21.20 4,354,300 91,783,370
18 Aug 2021 21.70 21.70 20.60 20.70 5,360,700 112,708,140
17 Aug 2021 21.80 22.00 21.10 21.30 2,249,300 48,129,810
16 Aug 2021 21.30 22.30 21.00 21.80 2,325,300 50,739,830
13 Aug 2021 21.70 22.10 21.30 21.40 2,331,200 50,579,280
11 Aug 2021 21.60 22.90 21.20 21.70 7,690,800 170,422,080
10 Aug 2021 21.20 21.50 20.90 21.50 2,070,200 43,943,550
09 Aug 2021 20.80 21.40 20.70 21.20 1,885,400 39,703,450
06 Aug 2021 20.90 21.40 20.60 21.10 2,751,600 57,886,200
05 Aug 2021 21.60 21.70 21.00 21.00 2,315,100 49,318,490
04 Aug 2021 21.20 21.60 21.00 21.40 2,943,500 63,182,410
03 Aug 2021 20.50 21.40 20.50 21.00 3,803,100 80,107,280
02 Aug 2021 20.50 20.70 20.00 20.60 3,541,900 72,551,150
30 Jul 2021 21.00 21.20 20.60 20.70 1,375,800 28,730,070
29 Jul 2021 21.90 21.90 21.10 21.20 2,449,200 52,464,900
27 Jul 2021 22.20 22.30 21.70 22.10 1,730,500 38,047,580
23 Jul 2021 21.80 22.30 21.70 22.10 2,963,300 65,193,750
22 Jul 2021 21.70 21.80 21.20 21.50 1,328,400 28,498,030
21 Jul 2021 22.10 22.30 21.10 21.40 2,638,100 56,835,880
20 Jul 2021 22.70 22.80 21.90 22.10 1,207,900 26,890,780
19 Jul 2021 22.70 22.90 22.40 22.70 558,400 12,691,680
16 Jul 2021 23.20 23.20 22.40 23.00 2,732,700 62,725,430
15 Jul 2021 21.70 23.20 21.70 23.00 4,233,100 95,661,610
14 Jul 2021 21.60 21.90 21.40 21.80 1,122,500 24,396,640
13 Jul 2021 21.80 21.80 21.40 21.60 1,418,200 30,596,330
12 Jul 2021 22.00 22.20 21.40 21.40 1,714,000 37,389,490
09 Jul 2021 22.00 22.50 21.70 22.00 2,282,200 50,466,390
08 Jul 2021 21.30 22.50 20.50 22.50 3,406,600 72,510,100
07 Jul 2021 21.70 21.90 21.50 21.70 1,196,400 25,962,220
06 Jul 2021 21.90 22.20 21.60 22.10 1,124,000 24,689,610
05 Jul 2021 21.60 21.70 21.10 21.30 1,509,100 32,265,840
02 Jul 2021 22.20 22.20 21.70 21.80 1,351,400 29,676,110
01 Jul 2021 22.50 22.60 21.90 22.10 2,840,400 63,100,310
30 Jun 2021 22.30 22.50 22.00 22.10 977,800 21,763,170
29 Jun 2021 22.20 23.10 21.90 22.00 3,861,100 86,861,450
28 Jun 2021 22.50 22.80 22.10 22.30 1,929,000 43,203,380
25 Jun 2021 22.30 23.50 21.50 22.00 8,143,700 182,527,020

Remark : Volume from SET main board.