From To
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(05 Jul 2021 To 16 Jul 2021) |
22.10 | 23.50 | 19.80 | 22.90 | 29,287,600 | 642,124,180 |
|
Previous 4 weeks
(07 Jun 2021 To 02 Jul 2021) |
23.00 | 24.50 | 21.40 | 22.20 | 49,554,800 | 1,143,978,000 |
| Daily Historical Data | ||||||
| 03 August 2021 | 21.30 | 22.30 | 21.30 | 22.00 | 2,490,400 | 54,717,160 |
| 02 August 2021 | 21.00 | 21.50 | 20.70 | 21.40 | 1,070,000 | 22,650,290 |
| 30 July 2021 | 21.50 | 21.50 | 20.60 | 21.00 | 2,448,000 | 51,418,850 |
| 29 July 2021 | 21.80 | 21.90 | 21.30 | 21.40 | 1,235,300 | 26,640,350 |
| 27 July 2021 | 22.30 | 22.40 | 21.70 | 21.90 | 1,517,400 | 33,395,370 |
| 23 July 2021 | 22.00 | 22.70 | 21.90 | 22.10 | 3,498,500 | 78,234,420 |
| 22 July 2021 | 21.70 | 22.00 | 21.50 | 21.80 | 962,700 | 20,986,530 |
| 21 July 2021 | 21.80 | 22.00 | 21.30 | 21.50 | 1,692,300 | 36,672,720 |
| 20 July 2021 | 22.30 | 22.40 | 21.60 | 21.70 | 2,554,600 | 55,962,040 |
| 19 July 2021 | 22.50 | 22.80 | 22.40 | 22.60 | 1,220,300 | 27,565,660 |
| 16 July 2021 | 23.10 | 23.20 | 22.60 | 22.90 | 1,494,200 | 34,133,010 |
| 15 July 2021 | 23.40 | 23.50 | 23.10 | 23.10 | 2,554,900 | 59,411,400 |
| 14 July 2021 | 22.80 | 23.30 | 22.70 | 23.10 | 7,019,100 | 161,746,040 |
| 13 July 2021 | 21.30 | 22.50 | 21.20 | 22.50 | 3,811,000 | 83,787,850 |
| 12 July 2021 | 21.10 | 21.50 | 21.00 | 21.20 | 1,394,100 | 29,642,650 |
| 09 July 2021 | 20.90 | 21.70 | 20.90 | 21.10 | 2,065,600 | 44,056,100 |
| 08 July 2021 | 20.30 | 21.00 | 19.80 | 21.00 | 5,077,500 | 103,578,930 |
| 07 July 2021 | 21.70 | 21.70 | 20.60 | 20.60 | 3,667,700 | 77,479,530 |
| 06 July 2021 | 21.90 | 22.20 | 21.70 | 21.70 | 1,414,900 | 30,961,770 |
| 05 July 2021 | 22.10 | 22.20 | 21.80 | 21.80 | 788,600 | 17,326,900 |
| 02 July 2021 | 22.60 | 22.70 | 22.00 | 22.20 | 1,117,000 | 24,950,530 |
| 01 July 2021 | 22.60 | 22.90 | 22.50 | 22.60 | 993,300 | 22,513,980 |
| 30 June 2021 | 22.90 | 22.90 | 22.40 | 22.50 | 836,000 | 18,862,880 |
| 29 June 2021 | 22.80 | 23.00 | 22.50 | 22.60 | 789,800 | 17,950,470 |
| 28 June 2021 | 22.90 | 22.90 | 22.40 | 22.80 | 1,163,700 | 26,409,840 |
| 25 June 2021 | 23.20 | 23.60 | 22.60 | 23.00 | 7,761,800 | 179,526,070 |
| 24 June 2021 | 21.90 | 22.90 | 21.40 | 22.90 | 5,941,300 | 132,638,760 |
| 23 June 2021 | 22.40 | 22.50 | 21.60 | 21.60 | 1,911,800 | 41,918,840 |
| 22 June 2021 | 22.30 | 22.50 | 22.20 | 22.40 | 1,219,400 | 27,208,840 |
| 21 June 2021 | 22.20 | 23.00 | 22.10 | 22.20 | 3,575,600 | 80,109,410 |
| 18 June 2021 | 23.10 | 23.50 | 22.80 | 23.00 | 2,449,000 | 56,666,020 |
| 17 June 2021 | 23.10 | 23.40 | 23.00 | 23.30 | 1,605,600 | 37,125,450 |
| 16 June 2021 | 23.40 | 23.50 | 22.90 | 23.30 | 1,787,700 | 41,472,670 |
| 15 June 2021 | 23.00 | 23.60 | 22.90 | 23.60 | 1,500,300 | 34,822,150 |
| 14 June 2021 | 23.40 | 23.50 | 22.90 | 23.10 | 1,646,600 | 38,090,690 |
| 11 June 2021 | 23.60 | 23.80 | 23.40 | 23.50 | 1,223,000 | 28,757,590 |
| 10 June 2021 | 24.00 | 24.10 | 23.40 | 23.70 | 2,773,100 | 65,704,950 |
| 09 June 2021 | 24.40 | 24.50 | 23.90 | 24.00 | 1,918,400 | 46,271,210 |
| 08 June 2021 | 24.20 | 24.50 | 23.90 | 24.30 | 3,363,400 | 81,197,430 |
| 07 June 2021 | 23.00 | 24.20 | 22.90 | 24.20 | 5,978,000 | 141,780,220 |
| 04 June 2021 | 22.90 | 23.20 | 22.80 | 23.00 | 2,367,400 | 54,494,350 |
| 02 June 2021 | 23.00 | 23.20 | 22.70 | 22.90 | 3,372,200 | 77,245,090 |
| 01 June 2021 | 23.00 | 23.50 | 22.90 | 23.00 | 3,071,400 | 71,203,760 |
| 31 May 2021 | 23.10 | 23.20 | 22.70 | 22.90 | 2,543,300 | 58,319,130 |
| 28 May 2021 | 23.40 | 23.70 | 23.30 | 23.40 | 1,410,700 | 33,090,710 |
| 27 May 2021 | 23.20 | 23.60 | 23.20 | 23.30 | 1,989,100 | 46,506,080 |
| 25 May 2021 | 23.40 | 23.40 | 22.80 | 23.00 | 3,180,800 | 73,464,700 |
| 24 May 2021 | 24.80 | 24.90 | 22.70 | 23.00 | 11,489,500 | 269,659,310 |
| 21 May 2021 | 25.75 | 25.75 | 24.40 | 24.80 | 3,527,200 | 88,171,270 |
| 20 May 2021 | 26.50 | 26.50 | 25.25 | 25.25 | 1,890,500 | 48,929,625 |
| 19 May 2021 | 25.00 | 26.50 | 25.00 | 26.25 | 4,906,700 | 127,025,050 |
| 18 May 2021 | 27.00 | 27.25 | 24.70 | 24.70 | 10,188,700 | 260,652,100 |
| 17 May 2021 | 24.60 | 24.80 | 23.50 | 24.60 | 2,446,800 | 59,212,340 |
| 14 May 2021 | 24.90 | 25.25 | 24.10 | 24.90 | 2,542,000 | 62,906,755 |
| 13 May 2021 | 24.80 | 25.00 | 23.00 | 24.40 | 2,840,600 | 68,915,710 |
| 12 May 2021 | 25.00 | 25.00 | 24.60 | 25.00 | 1,125,700 | 28,017,670 |
| 11 May 2021 | 24.90 | 25.25 | 24.60 | 25.00 | 1,244,500 | 30,983,435 |
| 10 May 2021 | 25.50 | 25.50 | 24.70 | 25.00 | 1,573,700 | 39,281,200 |
| 07 May 2021 | 24.60 | 25.50 | 24.60 | 25.25 | 2,715,000 | 68,023,465 |
| 06 May 2021 | 24.30 | 24.60 | 23.80 | 24.50 | 1,363,900 | 32,919,980 |
Remark : Volume from SET main board.
World Class Manufacturer