Historical Price

Filter Dates:

From
To

Historical Price from 29 June 2021 To 23 September 2021

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
( 27 August 2021 To 09 September 2021 )
13.20 13.60 12.60 12.90 69,263,800 902,670,130
Previous 4 weeks
( 29 July 2021 To 26 August 2021 )
10.20 14.00 9.95 13.10 519,667,800 6,325,051,280
Daily Historical Data
23 September 2021 12.70 12.80 12.60 12.70 2,798,000 35,469,940
22 September 2021 12.60 12.80 12.50 12.60 2,955,100 37,336,910
21 September 2021 12.70 12.80 12.30 12.50 9,360,600 117,522,050
20 September 2021 12.90 13.10 12.70 12.80 5,256,300 67,594,710
17 September 2021 13.00 13.00 12.80 12.90 3,664,800 47,209,460
16 September 2021 13.10 13.30 13.00 13.00 6,324,300 82,751,850
15 September 2021 13.00 13.20 12.90 13.00 3,412,200 44,445,330
14 September 2021 13.40 13.50 13.00 13.00 6,370,000 84,005,560
13 September 2021 13.00 13.40 12.90 13.30 11,132,100 147,113,600
10 September 2021 12.90 13.00 12.80 13.00 2,747,300 35,474,680
09 September 2021 12.80 12.90 12.80 12.90 1,712,300 22,038,900
08 September 2021 12.80 12.90 12.70 12.90 3,987,700 51,090,730
07 September 2021 13.00 13.20 12.70 12.80 11,318,600 147,436,250
06 September 2021 12.90 13.00 12.70 12.90 5,959,900 76,841,320
03 September 2021 12.90 13.00 12.70 12.80 4,041,000 51,974,490
02 September 2021 13.00 13.10 12.60 12.70 12,971,000 165,318,620
01 September 2021 13.20 13.30 13.00 13.00 4,234,300 55,503,200
31 August 2021 13.30 13.40 13.10 13.10 8,126,500 107,326,800
30 August 2021 13.20 13.60 13.20 13.40 11,377,800 152,395,190
27 August 2021 13.20 13.30 13.00 13.10 5,534,700 72,744,630
26 August 2021 13.20 13.40 13.00 13.10 8,751,400 115,404,750
25 August 2021 13.40 13.50 13.00 13.10 11,125,800 146,159,190
24 August 2021 13.00 13.40 12.80 13.40 15,550,900 203,992,300
23 August 2021 13.80 13.90 12.60 12.90 48,613,000 640,164,460
20 August 2021 13.20 14.00 13.20 13.90 29,559,600 403,243,650
19 August 2021 12.80 13.40 12.70 13.10 26,296,000 345,718,210
18 August 2021 13.20 13.20 12.60 12.70 13,835,800 178,810,660
17 August 2021 12.90 13.10 12.30 12.90 16,480,700 209,127,410
16 August 2021 13.00 13.00 11.90 12.80 24,109,100 303,847,360
13 August 2021 12.30 12.90 11.60 12.30 24,476,500 299,478,660
11 August 2021 13.40 13.70 12.00 12.20 37,736,600 476,987,760
10 August 2021 12.50 13.40 12.40 13.40 18,341,800 239,180,140
09 August 2021 12.70 12.90 12.50 12.50 11,592,700 147,149,630
06 August 2021 12.30 12.70 12.20 12.50 18,954,600 235,351,600
05 August 2021 12.20 12.50 12.00 12.50 20,911,600 256,891,820
04 August 2021 11.70 12.20 11.20 12.00 55,646,700 655,186,930
03 August 2021 10.60 11.50 10.60 11.50 65,118,800 717,713,760
02 August 2021 10.20 10.60 10.10 10.50 16,831,900 175,099,050
30 July 2021 10.40 10.80 9.95 10.10 37,124,400 384,242,180
29 July 2021 10.20 10.50 10.00 10.30 18,609,900 191,301,760
27 July 2021 10.10 10.20 10.00 10.10 8,190,500 82,971,300
23 July 2021 10.50 10.50 9.95 10.00 34,333,900 347,760,700
22 July 2021 9.90 10.60 9.85 10.50 45,990,400 472,441,955
21 July 2021 9.85 9.95 9.60 9.75 13,552,800 133,019,910
20 July 2021 10.00 10.10 9.70 9.75 21,848,500 215,269,595
19 July 2021 10.00 10.30 9.95 10.00 14,054,300 141,734,015
16 July 2021 10.10 10.30 10.00 10.10 9,625,900 97,771,700
15 July 2021 10.30 10.40 10.00 10.00 10,778,300 109,533,360
14 July 2021 10.10 10.30 9.90 10.20 24,550,800 247,730,605
13 July 2021 10.30 10.40 10.10 10.20 18,877,600 192,881,370
12 July 2021 10.60 10.80 9.95 10.10 40,002,000 415,686,095
09 July 2021 9.60 10.50 9.30 10.20 34,871,600 346,397,480
08 July 2021 9.95 10.00 9.65 9.70 11,734,800 114,978,590
07 July 2021 9.85 10.30 9.70 10.10 13,915,000 139,884,475
06 July 2021 9.80 9.95 9.80 9.80 4,832,700 47,570,020
05 July 2021 9.90 10.00 9.75 9.75 6,473,300 63,645,390
02 July 2021 10.00 10.10 9.90 9.95 6,034,300 60,164,145
01 July 2021 10.10 10.20 10.00 10.10 4,019,300 40,539,150
30 June 2021 10.40 10.60 10.00 10.10 12,163,600 125,541,360
29 June 2021 10.20 10.40 10.20 10.40 5,727,800 59,332,490

Remark : Volume from SET main board.