Filter Dates :
To
Historical price from 29 Jun 2021 To 23 Sep 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 27 Aug 2021 To 09 Sep 2021 )
6.30 6.45 6.05 6.10 3,909,800 24,377,150
Previous 4 weeks
( 29 Jul 2021 To 26 Aug 2021 )
6.95 7.35 5.85 6.25 29,520,900 200,390,215
Daily Historical Data
23 Sep 2021 6.10 6.15 6.05 6.05 492,200 2,999,130
22 Sep 2021 6.10 6.15 6.05 6.05 306,300 1,869,310
21 Sep 2021 6.05 6.10 5.95 6.10 299,600 1,804,005
20 Sep 2021 6.05 6.05 5.95 6.00 367,000 2,203,320
17 Sep 2021 6.15 6.15 6.05 6.05 318,100 1,931,160
16 Sep 2021 6.20 6.20 6.05 6.10 243,100 1,485,310
15 Sep 2021 6.10 6.15 6.10 6.10 169,900 1,036,540
14 Sep 2021 6.15 6.15 6.05 6.15 235,000 1,429,385
13 Sep 2021 6.20 6.25 6.05 6.10 302,900 1,860,040
10 Sep 2021 6.10 6.10 6.05 6.05 172,800 1,047,570
09 Sep 2021 6.15 6.15 6.05 6.10 300,000 1,832,325
08 Sep 2021 6.10 6.15 6.10 6.10 111,200 681,895
07 Sep 2021 6.30 6.30 6.10 6.15 267,900 1,650,505
06 Sep 2021 6.25 6.25 6.05 6.10 808,400 4,953,160
03 Sep 2021 6.30 6.30 6.15 6.25 232,200 1,448,430
02 Sep 2021 6.30 6.30 6.15 6.25 583,300 3,622,120
01 Sep 2021 6.35 6.35 6.25 6.25 199,400 1,254,695
31 Aug 2021 6.35 6.40 6.25 6.35 660,000 4,189,795
30 Aug 2021 6.30 6.45 6.30 6.35 471,000 3,002,120
27 Aug 2021 6.30 6.35 6.25 6.35 276,400 1,742,105
26 Aug 2021 6.30 6.35 6.25 6.25 269,900 1,692,490
25 Aug 2021 6.25 6.35 6.20 6.25 561,800 3,533,060
24 Aug 2021 6.30 6.40 6.25 6.25 744,800 4,704,660
23 Aug 2021 6.20 6.35 6.15 6.25 489,900 3,078,110
20 Aug 2021 6.10 6.20 6.10 6.15 169,000 1,037,640
19 Aug 2021 6.00 6.20 6.00 6.10 459,400 2,809,500
18 Aug 2021 6.25 6.25 6.00 6.05 981,200 5,997,380
17 Aug 2021 6.40 6.45 6.20 6.25 522,800 3,281,680
16 Aug 2021 6.15 6.35 5.85 6.30 1,195,500 7,215,570
13 Aug 2021 6.80 6.80 6.20 6.25 2,379,300 15,179,445
11 Aug 2021 6.85 6.90 6.70 6.75 1,081,900 7,360,460
10 Aug 2021 6.80 6.90 6.70 6.70 821,400 5,577,395
09 Aug 2021 6.85 7.00 6.75 6.75 1,827,500 12,579,810
06 Aug 2021 6.95 6.95 6.70 6.75 1,487,800 10,082,695
05 Aug 2021 6.65 6.95 6.60 6.75 1,173,400 7,991,065
04 Aug 2021 6.60 6.90 6.60 6.65 729,200 4,875,165
03 Aug 2021 6.55 6.75 6.55 6.60 466,100 3,096,775
02 Aug 2021 6.80 6.80 6.55 6.60 880,400 5,843,960
30 Jul 2021 7.35 7.35 6.75 6.80 4,876,900 34,041,690
29 Jul 2021 6.95 7.35 6.90 7.30 8,402,700 60,411,665
27 Jul 2021 6.95 7.00 6.80 6.90 1,118,200 7,715,560
23 Jul 2021 6.80 6.85 6.75 6.75 709,100 4,829,935
22 Jul 2021 7.15 7.15 6.75 6.80 3,805,700 26,595,945
21 Jul 2021 6.50 7.10 6.50 7.05 6,763,000 46,625,995
20 Jul 2021 6.45 6.50 6.30 6.30 267,000 1,704,080
19 Jul 2021 6.50 6.60 6.45 6.45 148,600 967,225
16 Jul 2021 6.65 6.70 6.55 6.60 327,300 2,156,500
15 Jul 2021 6.60 6.70 6.55 6.55 519,800 3,441,130
14 Jul 2021 6.55 6.55 6.35 6.50 95,700 616,780
13 Jul 2021 6.35 6.40 6.30 6.35 178,200 1,135,445
12 Jul 2021 6.55 6.55 6.30 6.30 168,700 1,082,995
09 Jul 2021 6.15 6.50 6.05 6.50 617,300 3,865,775
08 Jul 2021 6.50 6.50 6.20 6.20 1,385,800 8,784,715
07 Jul 2021 6.85 6.90 6.55 6.60 1,278,600 8,532,925
06 Jul 2021 6.90 7.00 6.80 6.90 790,700 5,441,175
05 Jul 2021 6.90 7.00 6.80 6.80 591,800 4,086,305
02 Jul 2021 7.05 7.10 6.85 6.85 960,300 6,669,855
01 Jul 2021 7.00 7.10 6.95 7.00 677,200 4,727,225
30 Jun 2021 6.95 7.05 6.85 6.85 1,326,800 9,197,990
29 Jun 2021 7.10 7.10 6.80 6.90 1,420,800 9,820,335

Remark : Volume from SET main board.