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.