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.
World Class Manufacturer