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) |
4.78 | 5.45 | 4.74 | 5.40 | 3,692,169,400 | 18,394,772,020 |
| Previous 4 weeks (25 Aug 2021 To 21 Sep 2021) |
4.96 | 5.15 | 4.62 | 4.78 | 3,874,924,600 | 18,654,335,144 |
| Daily Historical Data | ||||||
| 21 Oct 2021 | 5.50 | 5.55 | 5.40 | 5.45 | 68,605,700 | 375,218,715 |
| 20 Oct 2021 | 5.50 | 5.55 | 5.40 | 5.45 | 74,872,100 | 409,117,925 |
| 19 Oct 2021 | 5.65 | 5.70 | 5.40 | 5.45 | 153,070,000 | 842,730,295 |
| 18 Oct 2021 | 5.60 | 5.75 | 5.60 | 5.70 | 53,818,400 | 304,797,800 |
| 15 Oct 2021 | 5.75 | 5.75 | 5.55 | 5.60 | 94,707,400 | 534,791,755 |
| 14 Oct 2021 | 5.65 | 5.85 | 5.55 | 5.70 | 153,458,700 | 880,041,530 |
| 12 Oct 2021 | 5.70 | 5.75 | 5.50 | 5.60 | 138,268,100 | 774,792,635 |
| 11 Oct 2021 | 5.60 | 5.75 | 5.50 | 5.70 | 224,099,500 | 1,261,906,890 |
| 08 Oct 2021 | 5.55 | 5.70 | 5.45 | 5.60 | 228,955,700 | 1,276,329,755 |
| 07 Oct 2021 | 5.35 | 5.60 | 5.30 | 5.55 | 317,150,300 | 1,730,742,815 |
| 06 Oct 2021 | 5.15 | 5.45 | 5.10 | 5.40 | 523,640,500 | 2,768,910,070 |
| 05 Oct 2021 | 4.94 | 5.20 | 4.92 | 5.20 | 439,019,200 | 2,228,795,299 |
| 04 Oct 2021 | 5.05 | 5.10 | 4.90 | 4.98 | 420,178,800 | 2,093,689,672 |
| 01 Oct 2021 | 4.88 | 5.05 | 4.80 | 5.05 | 426,647,000 | 2,100,602,332 |
| 30 Sep 2021 | 4.82 | 5.05 | 4.78 | 4.86 | 1,046,219,900 | 5,164,439,507 |
| 29 Sep 2021 | 4.76 | 4.84 | 4.76 | 4.80 | 100,927,800 | 484,464,712 |
| 28 Sep 2021 | 4.84 | 4.84 | 4.74 | 4.76 | 110,058,200 | 526,178,970 |
| 27 Sep 2021 | 4.84 | 4.92 | 4.80 | 4.82 | 280,307,000 | 1,363,012,548 |
| 23 Sep 2021 | 4.80 | 4.88 | 4.76 | 4.80 | 297,440,100 | 1,436,839,712 |
| 22 Sep 2021 | 4.78 | 4.80 | 4.76 | 4.78 | 47,730,900 | 227,839,198 |
| 21 Sep 2021 | 4.74 | 4.82 | 4.70 | 4.78 | 119,351,300 | 570,118,636 |
| 20 Sep 2021 | 4.78 | 4.80 | 4.72 | 4.72 | 62,814,600 | 299,075,942 |
| 17 Sep 2021 | 4.78 | 4.80 | 4.74 | 4.76 | 72,121,300 | 343,426,416 |
| 16 Sep 2021 | 4.80 | 4.82 | 4.78 | 4.78 | 62,312,200 | 298,776,978 |
| 15 Sep 2021 | 4.80 | 4.82 | 4.76 | 4.78 | 92,918,800 | 444,597,942 |
| 14 Sep 2021 | 4.78 | 4.86 | 4.76 | 4.76 | 240,821,500 | 1,158,421,342 |
| 13 Sep 2021 | 4.76 | 4.78 | 4.72 | 4.74 | 75,261,200 | 357,577,810 |
| 10 Sep 2021 | 4.72 | 4.80 | 4.62 | 4.78 | 193,521,400 | 915,686,254 |
| 09 Sep 2021 | 4.76 | 4.80 | 4.70 | 4.72 | 83,136,700 | 393,931,124 |
| 08 Sep 2021 | 4.72 | 4.76 | 4.70 | 4.76 | 82,628,500 | 391,136,070 |
| 07 Sep 2021 | 4.78 | 4.80 | 4.70 | 4.72 | 167,088,500 | 793,340,580 |
| 06 Sep 2021 | 4.82 | 4.84 | 4.76 | 4.78 | 78,903,800 | 378,115,192 |
| 03 Sep 2021 | 4.86 | 4.88 | 4.78 | 4.80 | 198,143,100 | 956,091,006 |
| 02 Sep 2021 | 4.72 | 4.88 | 4.72 | 4.84 | 335,362,700 | 1,615,521,666 |
| 01 Sep 2021 | 4.76 | 4.78 | 4.70 | 4.72 | 216,334,100 | 1,024,201,198 |
| 31 Aug 2021 | 4.78 | 4.82 | 4.74 | 4.74 | 248,265,100 | 1,188,286,524 |
| 30 Aug 2021 | 4.74 | 4.80 | 4.72 | 4.76 | 253,735,600 | 1,209,168,408 |
| 27 Aug 2021 | 4.82 | 4.84 | 4.72 | 4.74 | 445,023,700 | 2,120,079,688 |
| 26 Aug 2021 | 5.05 | 5.15 | 4.82 | 4.82 | 605,571,400 | 2,992,537,204 |
| 25 Aug 2021 | 4.96 | 5.05 | 4.94 | 5.00 | 241,609,100 | 1,204,245,164 |
| 24 Aug 2021 | 5.00 | 5.10 | 4.96 | 5.00 | 417,211,700 | 2,093,536,757 |
| 23 Aug 2021 | 4.86 | 5.05 | 4.82 | 5.00 | 548,681,500 | 2,713,915,580 |
| 20 Aug 2021 | 4.80 | 4.88 | 4.80 | 4.80 | 146,035,200 | 705,746,884 |
| 19 Aug 2021 | 4.72 | 4.84 | 4.72 | 4.80 | 158,634,800 | 759,999,470 |
| 18 Aug 2021 | 4.76 | 4.80 | 4.72 | 4.74 | 114,277,900 | 543,390,490 |
| 17 Aug 2021 | 4.74 | 4.78 | 4.70 | 4.74 | 122,843,400 | 581,793,392 |
| 16 Aug 2021 | 4.72 | 4.78 | 4.62 | 4.72 | 179,038,200 | 843,348,778 |
| 13 Aug 2021 | 4.82 | 4.84 | 4.72 | 4.72 | 251,165,800 | 1,200,759,838 |
| 11 Aug 2021 | 4.82 | 5.00 | 4.74 | 4.78 | 913,415,300 | 4,457,916,398 |
| 10 Aug 2021 | 4.80 | 4.86 | 4.76 | 4.80 | 138,939,600 | 668,999,436 |
| 09 Aug 2021 | 4.74 | 4.80 | 4.70 | 4.80 | 86,723,100 | 411,721,456 |
| 06 Aug 2021 | 4.80 | 4.84 | 4.70 | 4.70 | 213,628,400 | 1,012,522,088 |
| 05 Aug 2021 | 4.80 | 4.90 | 4.76 | 4.78 | 251,595,900 | 1,215,524,764 |
| 04 Aug 2021 | 4.82 | 4.84 | 4.74 | 4.78 | 175,645,800 | 838,897,890 |
| 03 Aug 2021 | 4.66 | 4.84 | 4.64 | 4.82 | 250,868,000 | 1,201,101,622 |
| 02 Aug 2021 | 4.64 | 4.70 | 4.60 | 4.66 | 98,358,800 | 457,265,008 |
| 30 Jul 2021 | 4.80 | 4.80 | 4.62 | 4.64 | 247,399,400 | 1,162,061,660 |
| 29 Jul 2021 | 4.80 | 4.90 | 4.74 | 4.78 | 329,360,900 | 1,587,529,340 |
| 27 Jul 2021 | 4.84 | 4.86 | 4.78 | 4.80 | 170,586,700 | 822,198,658 |
| 23 Jul 2021 | 4.84 | 4.86 | 4.78 | 4.80 | 166,698,400 | 802,675,368 |
Remark : Volume from SET main board.