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.