Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 02, 2021 to Sep 23, 2021

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(27/08/2021 to 09/09/2021)
12.90 13.30 12.70 12.80 9,308,500 120,544,880
Previous 4 weeks
(29/07/2021 to 26/08/2021)
12.90 13.40 12.00 13.20 19,906,400 252,407,900
Daily Historical Data
23/09/2021 13.10 13.20 13.10 13.20 563,700 7,400,290
22/09/2021 13.20 13.30 13.10 13.20 631,400 8,317,330
21/09/2021 13.00 13.20 12.90 13.10 1,208,400 15,671,930
20/09/2021 13.20 13.30 12.90 13.00 2,619,900 34,348,040
17/09/2021 13.50 13.50 13.10 13.30 1,406,000 18,617,780
16/09/2021 13.20 13.50 13.20 13.40 1,529,600 20,444,400
15/09/2021 13.10 13.20 13.00 13.20 1,276,600 16,760,160
14/09/2021 13.10 13.10 13.00 13.10 329,700 4,297,220
13/09/2021 12.80 13.10 12.80 13.00 1,305,200 16,895,090
10/09/2021 12.70 12.80 12.70 12.80 1,281,900 16,311,700
09/09/2021 12.80 12.90 12.70 12.80 818,900 10,459,330
08/09/2021 12.70 12.90 12.70 12.90 363,900 4,659,060
07/09/2021 13.00 13.00 12.70 12.80 1,153,400 14,799,310
06/09/2021 12.90 13.00 12.80 12.80 1,148,500 14,761,550
03/09/2021 13.10 13.10 12.80 12.80 630,100 8,140,810
02/09/2021 13.10 13.10 12.90 13.00 838,300 10,894,670
01/09/2021 13.30 13.30 13.00 13.00 613,100 8,016,810
31/08/2021 13.20 13.20 13.00 13.20 993,900 13,044,660
30/08/2021 13.00 13.20 12.90 13.10 1,766,900 23,100,930
27/08/2021 12.90 13.00 12.70 12.90 981,500 12,667,750
26/08/2021 13.30 13.30 13.10 13.20 1,034,000 13,650,710
25/08/2021 13.30 13.30 13.10 13.30 1,646,800 21,754,940
24/08/2021 13.20 13.40 13.10 13.30 1,105,700 14,642,210
23/08/2021 13.00 13.20 12.90 13.20 1,174,400 15,294,660
20/08/2021 12.90 13.00 12.80 13.00 598,000 7,752,730
19/08/2021 12.80 12.80 12.70 12.80 333,100 4,253,920
18/08/2021 12.90 12.90 12.60 12.70 594,100 7,574,230
17/08/2021 12.40 13.00 12.40 12.90 1,407,800 17,950,170
16/08/2021 12.50 12.60 12.30 12.40 1,111,700 13,753,060
13/08/2021 12.30 12.60 12.30 12.50 858,900 10,677,760
11/08/2021 12.40 12.40 12.00 12.30 2,313,800 28,330,440
10/08/2021 12.50 12.60 12.40 12.40 835,400 10,428,640
09/08/2021 12.30 12.50 12.30 12.40 784,600 9,738,300
06/08/2021 12.50 12.50 12.30 12.40 1,345,800 16,689,570
05/08/2021 12.60 12.60 12.40 12.60 1,136,000 14,194,350
04/08/2021 12.60 12.60 12.50 12.60 679,000 8,525,990
03/08/2021 12.60 12.70 12.50 12.60 748,000 9,422,810
02/08/2021 12.70 12.80 12.50 12.60 638,900 8,071,820
Remark : Volume from SET main board.