Filter Dates :

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.