Historical Price

Filter Dates:

Historical price From 19 July 2021 To 15 October 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 16 September 2021 To 30 September 2021 )
8.05 8.45 8.00 8.40 2,710,400 22,070,640
Previous 4 weeks
( 19 August 2021 To 15 September 2021 )
8.35 9.05 8.00 8.10 4,401,900 37,420,465
Daily Historical Data
15 October 2021 8.90 9.05 8.90 8.95 113,800 1,020,110
14 October 2021 8.85 8.90 8.85 8.90 421,200 3,734,360
12 October 2021 8.60 8.85 8.60 8.85 118,500 1,041,305
11 October 2021 8.75 8.75 8.65 8.65 20,700 179,265
08 October 2021 8.75 8.80 8.75 8.75 135,400 1,184,755
07 October 2021 8.65 8.75 8.60 8.75 89,600 776,520
06 October 2021 8.55 8.65 8.55 8.60 17,600 151,895
05 October 2021 8.45 8.65 8.40 8.65 134,300 1,151,315
04 October 2021 8.35 8.40 8.35 8.40 49,800 418,245
01 October 2021 8.30 8.40 8.30 8.40 114,500 954,600
30 September 2021 8.40 8.45 8.30 8.40 90,700 760,940
29 September 2021 8.40 8.40 8.35 8.35 115,900 967,825
28 September 2021 8.40 8.40 8.40 8.40 69,500 583,800
27 September 2021 8.45 8.45 8.25 8.40 243,600 2,039,065
23 September 2021 8.15 8.40 8.15 8.35 285,000 2,354,380
22 September 2021 8.10 8.15 8.05 8.15 305,500 2,459,410
21 September 2021 8.05 8.15 8.00 8.15 483,100 3,872,105
20 September 2021 8.15 8.15 8.00 8.10 477,300 3,840,435
17 September 2021 8.15 8.15 8.10 8.15 195,100 1,586,020
16 September 2021 8.05 8.20 8.05 8.10 444,700 3,606,660
15 September 2021 8.20 8.20 8.00 8.10 776,800 6,292,365
14 September 2021 8.40 8.40 8.15 8.20 379,400 3,136,965
13 September 2021 8.50 8.55 8.30 8.45 403,000 3,388,845
10 September 2021 8.55 8.55 8.50 8.55 348,900 2,979,270
09 September 2021 8.70 8.70 8.55 8.65 115,700 993,780
08 September 2021 9.00 9.00 8.55 8.80 403,200 3,537,975
07 September 2021 9.00 9.05 8.95 9.00 25,000 224,460
06 September 2021 8.85 9.05 8.85 8.95 524,000 4,684,495
03 September 2021 8.75 8.85 8.75 8.75 161,200 1,417,285
02 September 2021 8.75 8.75 8.65 8.75 87,600 762,730
01 September 2021 8.80 8.80 8.75 8.75 38,200 335,455
31 August 2021 8.65 8.80 8.65 8.80 75,300 658,855
30 August 2021 8.75 8.75 8.65 8.70 64,700 563,480
27 August 2021 8.80 8.80 8.70 8.75 156,900 1,368,745
26 August 2021 8.70 8.70 8.70 8.70 39,700 345,390
25 August 2021 8.70 8.75 8.60 8.75 26,400 229,830
24 August 2021 8.55 8.70 8.55 8.70 57,200 492,285
23 August 2021 8.50 8.60 8.50 8.55 79,300 676,810
20 August 2021 8.40 8.50 8.40 8.45 148,400 1,253,015
19 August 2021 8.35 8.40 8.30 8.35 491,000 4,078,430
18 August 2021 8.25 8.35 8.25 8.30 98,900 820,970
17 August 2021 8.15 8.25 8.15 8.25 23,700 194,715
16 August 2021 8.10 8.15 8.05 8.10 59,800 484,900
13 August 2021 8.30 8.35 8.00 8.20 183,000 1,481,745
11 August 2021 8.10 8.30 8.10 8.30 9,400 77,105
10 August 2021 8.15 8.50 8.00 8.05 151,400 1,253,365
09 August 2021 8.15 8.20 8.05 8.15 32,200 261,705
06 August 2021 8.10 8.15 8.05 8.05 31,600 255,895
05 August 2021 7.95 8.10 7.95 8.05 26,800 216,020
04 August 2021 8.00 8.00 7.85 7.95 189,700 1,507,520
03 August 2021 8.15 8.20 7.95 8.00 508,000 4,068,295
02 August 2021 8.35 8.35 8.15 8.20 168,900 1,392,965
30 July 2021 8.40 8.50 8.40 8.40 28,600 240,530
29 July 2021 8.70 8.70 8.40 8.50 353,700 3,012,700
27 July 2021 8.80 8.80 8.65 8.65 69,300 604,890
23 July 2021 8.90 8.90 8.65 8.80 118,500 1,036,155
22 July 2021 9.00 9.00 9.00 9.00 1,000 9,000
21 July 2021 8.90 8.90 8.90 8.90 4,600 40,940
20 July 2021 8.90 9.00 8.90 9.00 3,300 29,450
19 July 2021 9.00 9.00 8.85 8.90 101,100 895,695
Remark : Volume from SET main board.