Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 01, 2021 to Jul 30, 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(01/07/2021 to 14/07/2021)
7.80 7.95 7.00 7.45 80,646,400 1,549,241,405
Previous 4 weeks
(02/06/2021 to 30/06/2021)
7.65 8.15 7.35 7.70 198,248,800 1,549,241,405
Daily Historical Data
30/07/2021 7.10 7.15 6.80 6.85 8,570,700 59,292,280
29/07/2021 7.10 7.15 7.00 7.10 4,657,500 32,997,030
27/07/2021 7.15 7.20 7.05 7.10 4,142,700 29,444,345
23/07/2021 7.25 7.25 7.10 7.10 2,282,200 16,328,480
22/07/2021 7.20 7.25 7.15 7.20 4,912,600 35,431,900
21/07/2021 7.25 7.30 7.10 7.10 3,998,800 28,721,025
20/07/2021 7.20 7.40 7.10 7.15 5,985,300 43,208,750
19/07/2021 7.30 7.30 7.20 7.20 1,869,800 13,572,225
16/07/2021 7.45 7.45 7.35 7.40 1,104,300 8,174,180
15/07/2021 7.50 7.55 7.40 7.40 1,814,000 13,488,480
14/07/2021 7.35 7.50 7.30 7.45 5,407,400 39,903,190
13/07/2021 7.20 7.40 7.20 7.30 7,430,000 54,177,975
12/07/2021 7.25 7.30 7.15 7.15 4,244,600 30,621,580
09/07/2021 7.05 7.30 7.00 7.20 11,385,800 81,228,090
08/07/2021 7.35 7.55 7.10 7.10 12,280,400 88,857,325
07/07/2021 7.65 7.65 7.45 7.45 6,731,900 50,780,455
06/07/2021 7.55 7.75 7.55 7.65 6,311,000 48,143,160
05/07/2021 7.65 7.75 7.50 7.50 8,781,300 66,756,720
02/07/2021 7.85 7.90 7.60 7.60 8,248,500 64,067,885
01/07/2021 7.80 7.95 7.75 7.80 9,825,500 76,916,205
30/06/2021 7.60 7.70 7.55 7.70 4,866,900 37,091,255
29/06/2021 7.50 7.65 7.50 7.55 4,451,000 33,718,080
28/06/2021 7.45 7.60 7.35 7.50 4,448,200 33,189,980
25/06/2021 7.75 7.75 7.55 7.55 8,715,100 66,595,850
24/06/2021 7.80 7.90 7.60 7.75 10,992,900 84,739,865
23/06/2021 8.05 8.05 7.80 7.80 8,270,000 65,226,575
22/06/2021 7.95 8.15 7.90 7.95 16,805,900 134,461,450
21/06/2021 7.80 7.95 7.70 7.85 11,200,000 87,568,875
18/06/2021 8.05 8.10 7.85 7.95 16,546,500 131,863,905
17/06/2021 7.75 8.15 7.70 8.00 42,712,600 340,573,640
16/06/2021 7.70 7.75 7.65 7.65 2,040,600 15,663,260
15/06/2021 7.70 7.80 7.60 7.70 5,497,400 42,244,840
14/06/2021 7.75 7.75 7.65 7.70 5,263,500 40,415,650
11/06/2021 7.75 7.85 7.65 7.70 4,393,000 33,911,995
10/06/2021 7.75 7.90 7.70 7.70 9,579,800 74,463,495
09/06/2021 7.65 7.70 7.60 7.70 4,460,000 34,140,345
08/06/2021 7.65 7.75 7.60 7.65 4,803,700 36,795,315
07/06/2021 7.90 7.90 7.65 7.65 8,747,800 67,577,560
04/06/2021 7.60 7.90 7.60 7.80 16,423,700 127,573,030
02/06/2021 7.65 7.75 7.60 7.60 8,030,200 61,426,440
01/06/2021 7.50 7.65 7.40 7.60 14,162,100 106,931,805

Remark : Volume from SET main board.