Filter Dates:

Historical price From 21 Jul 2021 To 19 Oct 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 Sep 2021 To 04 Oct 2021)
0.37 0.40 0.32 0.35 2,217,795,800 816,501,247
Previous 4 weeks
(23 Aug 2021 To 17 Sep 2021)
0.31 0.41 0.30 0.37 3,498,295,600 1,275,564,090
Daily Historical Data
19 Oct 2021 0.36 0.37 0.35 0.35 39,439,000 14,161,649
18 Oct 2021 0.35 0.36 0.34 0.36 32,515,100 11,422,864
15 Oct 2021 0.35 0.36 0.34 0.35 37,025,600 13,026,020
14 Oct 2021 0.35 0.36 0.34 0.34 55,550,900 19,433,687
12 Oct 2021 0.35 0.36 0.34 0.35 43,157,500 15,117,228
11 Oct 2021 0.35 0.36 0.34 0.35 75,095,700 26,293,658
08 Oct 2021 0.35 0.36 0.33 0.34 175,765,100 60,483,776
07 Oct 2021 0.35 0.36 0.34 0.36 39,601,700 13,925,567
06 Oct 2021 0.35 0.36 0.34 0.35 88,881,700 31,184,598
05 Oct 2021 0.36 0.36 0.35 0.35 34,830,700 12,314,024
04 Oct 2021 0.36 0.36 0.35 0.35 45,448,700 16,057,709
01 Oct 2021 0.38 0.38 0.34 0.36 186,544,000 66,313,216
30 Sep 2021 0.37 0.38 0.37 0.37 50,394,000 19,110,869
29 Sep 2021 0.37 0.38 0.37 0.37 45,323,700 16,790,013
28 Sep 2021 0.37 0.38 0.36 0.37 205,135,300 75,874,098
27 Sep 2021 0.38 0.39 0.36 0.37 176,716,000 65,829,263
23 Sep 2021 0.38 0.40 0.37 0.38 386,022,200 149,338,861
22 Sep 2021 0.37 0.39 0.36 0.37 267,114,300 100,206,781
21 Sep 2021 0.32 0.40 0.32 0.38 512,650,000 189,016,358
20 Sep 2021 0.37 0.38 0.32 0.32 342,447,600 117,964,079
17 Sep 2021 0.37 0.38 0.36 0.37 109,049,100 40,148,249
16 Sep 2021 0.38 0.39 0.37 0.37 101,439,900 38,416,416
15 Sep 2021 0.38 0.39 0.37 0.38 89,236,000 33,905,127
14 Sep 2021 0.39 0.40 0.36 0.38 309,511,500 117,620,505
13 Sep 2021 0.39 0.41 0.38 0.40 315,883,500 124,895,813
10 Sep 2021 0.37 0.39 0.37 0.38 89,863,800 34,154,126
09 Sep 2021 0.38 0.38 0.37 0.38 36,932,500 13,849,036
08 Sep 2021 0.38 0.38 0.36 0.37 118,972,800 44,267,863
07 Sep 2021 0.39 0.41 0.37 0.38 516,045,800 202,206,225
06 Sep 2021 0.34 0.39 0.34 0.38 426,575,200 156,049,751
03 Sep 2021 0.35 0.36 0.34 0.34 69,464,400 24,268,732
02 Sep 2021 0.35 0.36 0.34 0.35 78,791,200 27,595,022
01 Sep 2021 0.36 0.36 0.34 0.35 166,276,900 58,362,207
31 Aug 2021 0.36 0.37 0.35 0.36 190,532,600 68,553,345
30 Aug 2021 0.35 0.36 0.34 0.36 214,437,500 75,106,553
27 Aug 2021 0.33 0.35 0.33 0.34 226,542,600 77,062,511
26 Aug 2021 0.31 0.34 0.31 0.33 172,852,400 56,576,006
25 Aug 2021 0.32 0.32 0.31 0.32 7,904,200 2,480,685
24 Aug 2021 0.31 0.32 0.31 0.32 34,622,500 10,769,889
23 Aug 2021 0.31 0.32 0.30 0.31 223,361,200 69,276,029
20 Aug 2021 0.31 0.32 0.29 0.30 191,653,800 58,628,133
19 Aug 2021 0.31 0.32 0.30 0.31 36,736,500 11,399,896
18 Aug 2021 0.32 0.32 0.31 0.31 9,856,300 3,089,759
17 Aug 2021 0.32 0.32 0.31 0.32 15,454,300 4,869,651
16 Aug 2021 0.31 0.32 0.29 0.31 140,849,900 43,015,183
13 Aug 2021 0.32 0.33 0.31 0.32 38,918,500 12,423,791
11 Aug 2021 0.34 0.34 0.31 0.32 190,214,600 62,951,454
10 Aug 2021 0.32 0.32 0.31 0.32 9,569,600 3,014,332
09 Aug 2021 0.31 0.32 0.30 0.31 54,070,500 17,142,715
06 Aug 2021 0.31 0.32 0.30 0.31 17,927,900 5,547,384
05 Aug 2021 0.32 0.33 0.30 0.31 89,470,700 27,814,315
04 Aug 2021 0.32 0.32 0.31 0.32 47,965,100 15,275,996
03 Aug 2021 0.31 0.33 0.31 0.32 45,393,400 14,488,439
02 Aug 2021 0.31 0.33 0.31 0.31 26,741,500 8,492,735
30 Jul 2021 0.33 0.33 0.30 0.32 110,432,900 34,686,251
29 Jul 2021 0.32 0.33 0.32 0.33 23,460,600 7,710,740
27 Jul 2021 0.35 0.35 0.32 0.33 137,386,200 46,296,833
23 Jul 2021 0.34 0.35 0.33 0.34 339,742,700 116,730,022
22 Jul 2021 0.33 0.34 0.33 0.33 79,048,800 26,103,003
21 Jul 2021 0.32 0.34 0.32 0.32 38,671,500 12,723,723
Remark : Volume from SET main board.