Filter Dates:
From / / To / /

Historical price from Aug 02, 2021 to Sep 23, 2021

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/08/2021 to 09/09/2021)
13.60 14.00 13.30 13.70 6,750,100 92,089,310
Previous 4 weeks
(29/07/2021 to 26/08/2021)
13.50 14.00 13.00 13.40 9,469,900 128,886,590
Daily Historical Data
23/09/2021 12.80 13.00 12.70 12.70 666,000 8,496,060
22/09/2021 12.90 13.00 12.80 12.80 734,300 9,460,200
21/09/2021 12.80 12.90 12.70 12.70 1,488,300 19,034,920
20/09/2021 12.90 13.20 12.70 12.70 4,195,900 54,340,180
17/09/2021 13.20 13.20 12.80 12.80 2,597,800 33,725,170
16/09/2021 13.10 13.50 13.10 13.20 2,072,400 27,427,010
15/09/2021 13.40 13.40 13.10 13.20 693,400 9,204,290
14/09/2021 13.40 13.60 13.30 13.40 467,900 6,267,640
13/09/2021 13.50 13.50 13.30 13.50 1,175,300 15,836,070
10/09/2021 13.70 13.80 13.40 13.50 2,711,400 36,574,420
09/09/2021 13.70 13.70 13.50 13.70 304,600 4,145,390
08/09/2021 13.60 14.00 13.50 13.80 1,018,600 14,110,180
07/09/2021 13.60 13.70 13.50 13.70 664,200 9,001,180
06/09/2021 13.80 13.80 13.60 13.60 139,600 1,909,290
03/09/2021 13.70 13.80 13.70 13.70 445,200 6,104,080
02/09/2021 14.00 14.00 13.70 13.70 927,600 12,714,150
01/09/2021 13.80 14.00 13.60 13.80 1,108,100 15,276,380
31/08/2021 13.80 13.80 13.60 13.70 253,400 3,470,080
30/08/2021 13.50 13.70 13.40 13.70 526,600 7,119,410
27/08/2021 13.60 13.60 13.30 13.40 1,362,200 18,239,170
26/08/2021 13.70 13.70 13.40 13.40 143,800 1,960,830
25/08/2021 13.30 13.50 13.30 13.40 51,100 687,420
24/08/2021 13.40 13.50 13.30 13.30 316,000 4,230,850
23/08/2021 13.60 13.70 13.50 13.50 205,400 2,781,490
20/08/2021 14.00 14.00 13.60 13.70 103,700 1,432,610
19/08/2021 13.80 14.00 13.70 13.80 2,149,900 29,741,110
18/08/2021 13.70 14.00 13.70 14.00 1,542,000 21,526,110
17/08/2021 13.70 13.70 13.50 13.70 299,100 4,079,870
16/08/2021 13.50 13.70 13.50 13.70 442,800 6,012,660
13/08/2021 13.60 13.60 13.40 13.50 400,600 5,420,360
11/08/2021 13.60 13.60 13.50 13.50 218,100 2,948,680
10/08/2021 13.50 13.60 13.30 13.60 546,700 7,366,600
09/08/2021 13.30 13.40 13.20 13.40 155,400 2,081,640
06/08/2021 13.10 13.40 13.10 13.40 355,000 4,747,390
05/08/2021 13.10 13.30 13.00 13.30 280,800 3,681,760
04/08/2021 13.20 13.30 13.10 13.30 229,500 3,019,250
03/08/2021 13.00 13.60 13.00 13.50 617,000 8,210,910
02/08/2021 13.40 13.60 13.10 13.10 981,300 13,190,260

Remark : Volume from SET main board.