Historical Price

Filter Dates:

From To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(22 Sep 2021 To 06 Oct 2021)
21.10 21.40 19.80 19.80 22,141,000 454,872,790
Previous 4 weeks
(25 Aug 2021 To 21 Sep 2021)
23.10 23.20 20.60 21.20 46,214,500 1,007,109,900
Daily Historical Data
21 October 2021 20.60 21.50 20.60 21.50 3,404,300 72,523,230
20 October 2021 20.70 20.80 20.50 20.70 516,400 10,693,060
19 October 2021 21.00 21.10 20.60 20.70 854,100 17,759,450
18 October 2021 20.80 21.20 20.70 21.00 1,104,600 23,146,510
15 October 2021 20.80 21.00 20.70 20.80 592,100 12,331,600
14 October 2021 20.70 21.10 20.70 20.80 1,130,500 23,639,140
12 October 2021 20.80 21.00 20.50 20.80 1,226,400 25,502,610
11 October 2021 20.50 21.20 20.50 20.80 2,942,900 61,554,480
08 October 2021 20.40 20.70 20.40 20.50 1,359,600 27,923,330
07 October 2021 20.00 20.50 20.00 20.30 1,445,700 29,269,860
06 October 2021 20.00 20.10 19.80 19.80 3,951,900 78,705,540
05 October 2021 20.60 20.60 19.90 20.20 5,425,800 109,298,630
04 October 2021 20.90 20.90 20.60 20.60 1,016,600 21,056,870
01 October 2021 20.70 20.90 20.70 20.70 721,000 14,991,800
30 September 2021 21.40 21.40 20.60 20.80 1,492,300 31,204,320
29 September 2021 20.60 21.40 20.60 21.20 2,424,000 51,305,500
28 September 2021 20.70 20.90 20.60 20.60 1,153,200 23,858,970
27 September 2021 21.00 21.00 20.70 20.70 1,942,400 40,407,760
23 September 2021 21.30 21.30 20.50 20.90 3,018,300 62,915,360
22 September 2021 21.10 21.40 21.00 21.20 995,500 21,128,040
21 September 2021 21.10 21.20 20.90 21.20 790,100 16,648,280
20 September 2021 21.40 21.70 21.10 21.10 2,604,800 55,690,810
17 September 2021 21.30 21.40 21.00 21.40 1,394,600 29,569,340
16 September 2021 21.10 21.20 21.00 21.10 1,083,600 22,854,970
15 September 2021 21.00 21.30 20.90 21.10 1,216,100 25,642,440
14 September 2021 21.10 21.20 20.90 20.90 889,700 18,713,300
13 September 2021 21.30 21.30 20.60 20.90 3,612,600 75,542,990
10 September 2021 21.20 21.40 20.90 21.30 2,081,400 43,859,980
09 September 2021 21.40 21.40 21.10 21.10 1,380,800 29,267,300
08 September 2021 21.20 21.50 20.80 21.40 1,750,700 37,152,440
07 September 2021 21.60 21.80 21.20 21.20 2,154,900 46,111,390
06 September 2021 22.00 22.00 21.50 21.60 1,631,500 35,378,140
03 September 2021 21.60 22.10 21.50 21.90 1,690,500 36,956,710
02 September 2021 21.60 21.70 21.30 21.60 2,082,700 44,751,170
01 September 2021 22.30 22.50 21.30 21.40 8,925,700 194,283,270
31 August 2021 22.80 22.80 22.20 22.40 2,812,200 63,043,340
30 August 2021 22.50 22.80 22.50 22.80 1,777,900 40,271,160
27 August 2021 23.00 23.20 22.80 22.90 3,050,300 70,070,290
26 August 2021 23.10 23.10 22.80 23.00 2,169,000 49,789,420
25 August 2021 23.10 23.20 22.70 23.00 3,115,400 71,513,160
24 August 2021 21.90 22.90 21.80 22.90 4,371,400 98,292,660
23 August 2021 22.10 22.40 21.80 21.90 2,789,800 61,391,020
20 August 2021 22.20 22.40 21.70 21.90 2,968,900 65,165,930
19 August 2021 21.90 22.50 21.90 22.10 1,905,600 42,333,230
18 August 2021 23.10 23.10 21.80 21.90 7,135,400 157,746,140
17 August 2021 23.30 23.40 22.70 22.80 2,265,200 51,975,740
16 August 2021 22.90 23.80 22.70 23.50 1,770,000 41,404,630
13 August 2021 25.75 25.75 22.60 23.10 8,665,700 204,699,060
11 August 2021 25.00 26.00 24.90 25.50 3,649,600 92,601,445
10 August 2021 25.00 25.25 24.60 24.90 3,085,500 76,956,370
09 August 2021 24.70 25.25 24.30 24.90 3,224,200 80,007,060
06 August 2021 24.20 25.25 23.90 24.70 8,551,100 211,084,445
05 August 2021 23.80 24.20 23.60 23.90 4,353,500 104,196,220
04 August 2021 22.10 24.20 21.90 24.10 9,794,100 228,653,250
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

Remark : Volume from SET main board.