Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 01, 2021 to Oct 21, 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(22/09/2021 to 06/10/2021)
6.95 7.05 6.40 6.55 76,517,600 609,538,765
Previous 4 weeks
(25/08/2021 to 21/09/2021)
7.10 7.60 6.80 6.90 84,362,100 609,538,765
Daily Historical Data
21/10/2021 7.00 7.05 6.75 6.75 7,812,200 53,519,410
20/10/2021 7.05 7.05 6.90 7.00 4,854,400 33,750,990
19/10/2021 6.95 7.15 6.90 7.00 13,881,100 97,552,595
18/10/2021 6.90 7.05 6.90 6.90 3,108,200 21,582,405
15/10/2021 7.00 7.00 6.85 6.90 5,256,500 36,408,880
14/10/2021 7.10 7.10 6.95 7.00 8,068,200 56,686,090
12/10/2021 7.20 7.25 7.00 7.05 13,386,000 95,117,530
11/10/2021 6.75 7.05 6.75 7.05 14,889,100 103,152,845
08/10/2021 6.70 6.90 6.65 6.75 9,299,100 63,051,105
07/10/2021 6.55 6.70 6.55 6.65 5,243,900 34,791,135
06/10/2021 6.65 6.75 6.45 6.55 10,952,600 72,052,780
05/10/2021 6.65 6.70 6.55 6.65 6,203,800 41,129,465
04/10/2021 6.60 6.70 6.55 6.60 5,348,400 35,396,835
01/10/2021 6.50 6.55 6.45 6.55 3,394,600 22,121,860
30/09/2021 6.65 6.65 6.40 6.55 14,250,300 92,701,190
29/09/2021 6.65 6.80 6.55 6.60 6,625,700 44,178,280
28/09/2021 6.70 6.80 6.65 6.65 5,770,300 38,639,285
27/09/2021 6.80 6.90 6.60 6.65 9,598,700 64,533,015
23/09/2021 7.00 7.05 6.75 6.75 10,264,100 70,467,260
22/09/2021 6.95 7.00 6.90 6.95 4,109,100 28,497,110
21/09/2021 6.85 7.00 6.80 6.90 4,520,200 31,200,270
20/09/2021 7.05 7.15 6.90 6.90 7,051,100 49,198,375
17/09/2021 7.20 7.25 7.05 7.05 3,761,100 26,782,075
16/09/2021 7.15 7.20 7.15 7.20 1,617,300 11,631,250
15/09/2021 7.20 7.25 7.10 7.15 2,179,800 15,624,140
14/09/2021 7.15 7.20 7.10 7.15 2,824,100 20,174,975
13/09/2021 7.15 7.25 7.10 7.10 2,361,100 16,866,075
10/09/2021 7.15 7.25 7.05 7.15 4,172,500 29,765,655
09/09/2021 7.20 7.25 7.10 7.10 1,918,200 13,729,805
08/09/2021 7.10 7.25 7.10 7.15 4,047,900 28,919,110
07/09/2021 7.30 7.30 7.10 7.10 4,020,500 28,953,600
06/09/2021 7.30 7.40 7.25 7.25 4,724,500 34,541,315
03/09/2021 7.30 7.40 7.30 7.30 2,961,100 21,714,605
02/09/2021 7.35 7.50 7.30 7.35 6,985,300 51,576,320
01/09/2021 7.45 7.45 7.30 7.35 4,988,900 36,797,175

Remark : Volume from SET main board.