Historical Price
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.