Historical Price
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.