Filter Dates

Historical price from : 29 Jun 2021 To 23 Sep 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 27 August 2021 To 09 September 2021 )
3.78 3.82 3.58 3.70 852,866,500 3,164,608,396
Previous 4 weeks
( 29 July 2021 To 26 August 2021 )
4.10 4.30 3.72 3.80 2,688,646,100 10,793,519,250
Daily Historical Data
23 September 2021 3.80 3.86 3.76 3.78 98,653,700 375,339,284
22 September 2021 3.82 3.84 3.74 3.78 76,881,000 290,496,026
21 September 2021 3.78 3.88 3.78 3.82 66,970,000 256,621,084
20 September 2021 3.92 3.92 3.80 3.82 87,684,100 338,597,344
17 September 2021 3.80 3.90 3.76 3.90 191,396,300 735,485,072
16 September 2021 3.60 3.80 3.60 3.78 187,681,100 701,410,608
15 September 2021 3.52 3.60 3.52 3.56 44,054,500 157,013,996
14 September 2021 3.58 3.62 3.50 3.50 75,086,700 266,004,490
13 September 2021 3.62 3.64 3.56 3.58 65,299,400 234,524,502
10 September 2021 3.70 3.70 3.60 3.62 63,897,300 232,233,156
09 September 2021 3.66 3.74 3.66 3.70 105,224,700 388,849,208
08 September 2021 3.60 3.64 3.58 3.62 56,529,100 204,314,946
07 September 2021 3.68 3.72 3.60 3.60 64,735,700 235,850,322
06 September 2021 3.74 3.76 3.66 3.66 84,531,800 310,746,472
03 September 2021 3.78 3.80 3.72 3.74 38,582,700 144,576,390
02 September 2021 3.66 3.82 3.66 3.78 135,291,900 509,672,342
01 September 2021 3.70 3.74 3.64 3.66 105,824,100 389,633,658
31 August 2021 3.70 3.78 3.70 3.70 76,892,000 286,506,312
30 August 2021 3.76 3.78 3.70 3.70 99,988,500 373,543,234
27 August 2021 3.78 3.80 3.74 3.76 85,266,000 320,915,512
26 August 2021 3.76 3.86 3.74 3.80 123,091,500 467,792,318
25 August 2021 3.74 3.82 3.74 3.76 76,609,000 288,667,930
24 August 2021 3.74 3.82 3.72 3.78 141,617,900 533,992,136
23 August 2021 3.86 3.90 3.72 3.76 227,363,400 859,260,504
20 August 2021 3.96 3.98 3.88 3.90 99,423,500 388,415,646
19 August 2021 3.98 4.00 3.92 3.94 125,079,800 494,230,868
18 August 2021 4.08 4.12 3.96 3.98 162,092,400 654,644,030
17 August 2021 3.92 4.14 3.92 4.10 207,279,900 841,060,950
16 August 2021 3.98 4.00 3.82 3.90 147,906,600 577,951,238
13 August 2021 4.08 4.10 3.98 4.00 106,076,900 427,161,180
11 August 2021 4.02 4.06 4.00 4.04 82,205,700 330,805,858
10 August 2021 4.04 4.06 3.98 3.98 94,791,000 380,421,198
09 August 2021 4.06 4.10 4.00 4.04 92,277,300 374,344,024
06 August 2021 4.06 4.08 3.96 4.04 82,072,300 330,458,806
05 August 2021 4.14 4.14 4.04 4.06 115,755,000 471,640,674
04 August 2021 4.16 4.18 4.10 4.12 113,463,800 469,960,442
03 August 2021 4.22 4.24 4.10 4.14 135,933,800 567,440,956
02 August 2021 4.24 4.30 4.18 4.22 139,722,600 592,290,188
30 July 2021 4.26 4.28 4.12 4.22 171,327,200 717,407,792
29 July 2021 4.10 4.28 4.08 4.28 244,556,500 1,025,572,512
27 July 2021 4.12 4.12 4.04 4.04 69,843,300 284,498,106
23 July 2021 4.06 4.14 4.04 4.10 71,895,700 294,211,294
22 July 2021 4.12 4.14 4.02 4.04 126,370,000 515,321,102
21 July 2021 4.16 4.20 4.10 4.10 121,961,900 504,711,300
20 July 2021 4.16 4.24 4.10 4.14 227,600,700 946,882,962
19 July 2021 4.10 4.22 4.10 4.16 220,851,100 921,056,688
16 July 2021 4.04 4.16 4.04 4.12 202,842,900 832,216,612
15 July 2021 4.12 4.16 4.00 4.04 146,560,400 595,237,658
14 July 2021 4.02 4.16 4.00 4.10 197,396,500 808,464,344
13 July 2021 4.04 4.10 3.96 4.02 303,093,600 1,219,801,132
12 July 2021 4.38 4.44 3.90 3.96 773,852,200 3,161,521,254
09 July 2021 4.24 4.36 4.24 4.34 290,117,000 1,249,536,130
08 July 2021 4.30 4.42 4.20 4.22 449,780,600 1,933,048,088
07 July 2021 4.04 4.28 4.02 4.24 276,208,700 1,156,187,116
06 July 2021 4.04 4.08 3.98 4.00 78,840,000 316,215,232
05 July 2021 4.10 4.14 4.00 4.04 155,264,300 631,352,592
02 July 2021 4.14 4.18 4.04 4.08 179,806,900 737,227,602
01 July 2021 4.00 4.10 3.96 4.10 256,490,000 1,039,395,802
30 June 2021 3.86 4.04 3.86 3.98 261,877,100 1,033,586,020
29 June 2021 3.82 3.88 3.82 3.84 102,337,600 393,859,952

Remark : Volume from SET main board.