TH
Filter Dates
Historical price from : 19 Jul 2021 To 15 Oct 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
( 16 September 2021 To 30 September 2021 ) |
1.77 | 1.77 | 1.54 | 1.57 | 117,580,900 | 191,576,628 |
| Previous 4 weeks
( 19 August 2021 To 15 September 2021 ) |
1.60 | 1.84 | 1.56 | 1.77 | 121,181,800 | 209,214,256 |
| Daily Historical Data | ||||||
| 15 October 2021 | 1.58 | 1.59 | 1.56 | 1.57 | 8,038,200 | 12,650,356 |
| 14 October 2021 | 1.60 | 1.60 | 1.57 | 1.58 | 7,807,000 | 12,342,711 |
| 12 October 2021 | 1.61 | 1.62 | 1.57 | 1.59 | 11,928,800 | 18,916,715 |
| 11 October 2021 | 1.61 | 1.63 | 1.60 | 1.60 | 15,300,000 | 24,669,412 |
| 08 October 2021 | 1.61 | 1.62 | 1.59 | 1.61 | 12,957,800 | 20,842,373 |
| 07 October 2021 | 1.58 | 1.61 | 1.57 | 1.61 | 13,431,200 | 21,454,913 |
| 06 October 2021 | 1.58 | 1.58 | 1.56 | 1.57 | 4,151,700 | 6,507,236 |
| 05 October 2021 | 1.58 | 1.59 | 1.56 | 1.57 | 3,768,200 | 5,921,194 |
| 04 October 2021 | 1.56 | 1.58 | 1.56 | 1.57 | 5,011,500 | 7,865,038 |
| 01 October 2021 | 1.58 | 1.58 | 1.55 | 1.56 | 5,101,200 | 7,967,094 |
| 30 September 2021 | 1.58 | 1.60 | 1.55 | 1.57 | 8,531,100 | 13,437,459 |
| 29 September 2021 | 1.57 | 1.57 | 1.54 | 1.56 | 19,010,100 | 29,629,741 |
| 28 September 2021 | 1.61 | 1.61 | 1.57 | 1.58 | 18,729,300 | 29,719,331 |
| 27 September 2021 | 1.73 | 1.73 | 1.58 | 1.62 | 31,459,400 | 51,270,478 |
| 23 September 2021 | 1.73 | 1.73 | 1.68 | 1.73 | 6,519,700 | 11,167,506 |
| 22 September 2021 | 1.69 | 1.73 | 1.68 | 1.72 | 4,198,100 | 7,152,033 |
| 21 September 2021 | 1.62 | 1.69 | 1.62 | 1.68 | 5,189,400 | 8,603,577 |
| 20 September 2021 | 1.69 | 1.70 | 1.64 | 1.64 | 7,438,300 | 12,363,938 |
| 17 September 2021 | 1.72 | 1.73 | 1.67 | 1.70 | 11,980,800 | 20,324,119 |
| 16 September 2021 | 1.77 | 1.77 | 1.72 | 1.74 | 4,524,700 | 7,908,446 |
| 15 September 2021 | 1.76 | 1.79 | 1.74 | 1.77 | 5,763,200 | 10,200,180 |
| 14 September 2021 | 1.76 | 1.77 | 1.73 | 1.75 | 3,467,300 | 6,049,305 |
| 13 September 2021 | 1.73 | 1.77 | 1.72 | 1.76 | 3,582,700 | 6,265,527 |
| 10 September 2021 | 1.72 | 1.75 | 1.72 | 1.73 | 2,261,100 | 3,910,649 |
| 09 September 2021 | 1.74 | 1.76 | 1.72 | 1.72 | 2,206,100 | 3,844,373 |
| 08 September 2021 | 1.78 | 1.78 | 1.71 | 1.73 | 7,454,600 | 12,906,790 |
| 07 September 2021 | 1.83 | 1.83 | 1.76 | 1.77 | 5,592,900 | 10,035,698 |
| 06 September 2021 | 1.80 | 1.84 | 1.78 | 1.81 | 11,947,700 | 21,621,891 |
| 03 September 2021 | 1.74 | 1.79 | 1.74 | 1.78 | 4,146,100 | 7,319,238 |
| 02 September 2021 | 1.73 | 1.76 | 1.73 | 1.74 | 3,337,400 | 5,832,874 |
| 01 September 2021 | 1.78 | 1.78 | 1.72 | 1.73 | 6,338,100 | 11,064,736 |
| 31 August 2021 | 1.81 | 1.82 | 1.77 | 1.78 | 5,785,700 | 10,336,006 |
| 30 August 2021 | 1.76 | 1.82 | 1.76 | 1.80 | 12,409,100 | 22,268,827 |
| 27 August 2021 | 1.71 | 1.75 | 1.71 | 1.75 | 7,701,000 | 13,374,394 |
| 26 August 2021 | 1.68 | 1.71 | 1.66 | 1.71 | 4,398,700 | 7,433,740 |
| 25 August 2021 | 1.64 | 1.69 | 1.62 | 1.68 | 6,484,400 | 10,723,391 |
| 24 August 2021 | 1.66 | 1.69 | 1.62 | 1.62 | 8,793,300 | 14,512,674 |
| 23 August 2021 | 1.57 | 1.66 | 1.57 | 1.65 | 12,785,200 | 20,859,758 |
| 20 August 2021 | 1.60 | 1.60 | 1.56 | 1.57 | 3,226,900 | 5,090,121 |
| 19 August 2021 | 1.60 | 1.60 | 1.58 | 1.59 | 3,500,300 | 5,564,084 |
| 18 August 2021 | 1.53 | 1.58 | 1.53 | 1.58 | 4,921,000 | 7,706,877 |
| 17 August 2021 | 1.55 | 1.55 | 1.52 | 1.54 | 4,740,900 | 7,270,453 |
| 16 August 2021 | 1.54 | 1.54 | 1.50 | 1.54 | 8,594,400 | 13,014,116 |
| 13 August 2021 | 1.58 | 1.58 | 1.53 | 1.54 | 7,693,000 | 11,963,149 |
| 11 August 2021 | 1.60 | 1.60 | 1.57 | 1.58 | 4,706,300 | 7,439,773 |
| 10 August 2021 | 1.59 | 1.61 | 1.58 | 1.58 | 2,657,500 | 4,222,504 |
| 09 August 2021 | 1.59 | 1.61 | 1.56 | 1.59 | 4,102,000 | 6,543,685 |
| 06 August 2021 | 1.62 | 1.62 | 1.55 | 1.58 | 8,185,900 | 12,950,453 |
| 05 August 2021 | 1.59 | 1.63 | 1.58 | 1.60 | 10,983,600 | 17,600,006 |
| 04 August 2021 | 1.60 | 1.60 | 1.58 | 1.59 | 10,987,400 | 17,527,535 |
| 03 August 2021 | 1.60 | 1.62 | 1.57 | 1.60 | 16,616,300 | 26,467,807 |
| 02 August 2021 | 1.50 | 1.66 | 1.50 | 1.59 | 55,129,700 | 86,788,989 |
| 30 July 2021 | 1.80 | 1.81 | 1.74 | 1.75 | 8,330,600 | 14,708,892 |
| 29 July 2021 | 1.85 | 1.86 | 1.80 | 1.81 | 9,816,300 | 17,853,596 |
| 27 July 2021 | 1.90 | 1.90 | 1.86 | 1.86 | 4,248,700 | 7,952,169 |
| 23 July 2021 | 1.92 | 1.92 | 1.88 | 1.90 | 6,625,900 | 12,527,490 |
| 22 July 2021 | 1.90 | 1.94 | 1.90 | 1.91 | 2,723,800 | 5,228,951 |
| 21 July 2021 | 1.93 | 1.94 | 1.88 | 1.90 | 3,587,100 | 6,837,427 |
| 20 July 2021 | 1.96 | 1.96 | 1.92 | 1.92 | 5,349,100 | 10,334,143 |
| 19 July 2021 | 2.00 | 2.00 | 1.95 | 1.96 | 3,767,600 | 7,414,285 |
Remark : Volume from SET main board.