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 )
3.58 3.80 3.42 3.46 144,466,800 526,150,534
Previous 4 weeks
( 19 August 2021 To 15 September 2021 )
3.48 3.70 3.40 3.58 161,216,100 573,450,376
Daily Historical Data
15 October 2021 3.70 3.70 3.64 3.66 7,104,200 26,048,190
14 October 2021 3.74 3.78 3.62 3.68 23,040,300 84,839,254
12 October 2021 3.80 3.96 3.70 3.72 76,618,600 293,303,348
11 October 2021 3.74 3.76 3.66 3.68 8,986,000 33,241,070
08 October 2021 3.72 3.84 3.66 3.68 45,931,600 172,211,902
07 October 2021 3.64 3.70 3.62 3.68 9,234,900 33,870,432
06 October 2021 3.62 3.66 3.58 3.62 6,156,100 22,276,378
05 October 2021 3.60 3.64 3.58 3.58 3,888,600 14,010,264
04 October 2021 3.70 3.72 3.56 3.60 19,878,500 72,508,342
01 October 2021 3.48 3.54 3.46 3.54 3,418,100 11,942,740
30 September 2021 3.48 3.52 3.46 3.46 3,851,700 13,428,746
29 September 2021 3.50 3.50 3.44 3.50 3,544,100 12,302,826
28 September 2021 3.54 3.58 3.42 3.50 8,788,400 30,723,432
27 September 2021 3.62 3.62 3.56 3.56 6,999,300 25,074,642
23 September 2021 3.66 3.80 3.60 3.64 38,122,500 141,702,608
22 September 2021 3.58 3.66 3.56 3.62 5,768,100 20,836,080
21 September 2021 3.72 3.74 3.56 3.58 27,919,300 101,725,878
20 September 2021 3.56 3.74 3.56 3.66 41,672,400 152,828,874
17 September 2021 3.50 3.56 3.46 3.56 3,733,000 13,126,452
16 September 2021 3.58 3.60 3.50 3.52 4,068,000 14,400,996
15 September 2021 3.60 3.64 3.52 3.58 8,203,700 29,269,400
14 September 2021 3.54 3.64 3.52 3.60 11,670,700 41,729,686
13 September 2021 3.42 3.52 3.42 3.52 9,646,000 33,687,974
10 September 2021 3.42 3.46 3.40 3.42 6,398,300 21,936,572
09 September 2021 3.46 3.46 3.40 3.42 3,143,700 10,772,132
08 September 2021 3.46 3.48 3.42 3.48 2,494,600 8,595,148
07 September 2021 3.48 3.54 3.46 3.48 4,486,800 15,708,752
06 September 2021 3.56 3.56 3.48 3.48 3,901,900 13,681,842
03 September 2021 3.46 3.50 3.44 3.48 2,671,200 9,278,582
02 September 2021 3.46 3.50 3.44 3.44 3,390,300 11,733,788
01 September 2021 3.52 3.58 3.46 3.48 9,767,500 34,229,402
31 August 2021 3.66 3.66 3.52 3.54 7,327,600 26,202,874
30 August 2021 3.56 3.66 3.56 3.64 7,256,800 26,241,830
27 August 2021 3.56 3.60 3.52 3.54 4,492,800 16,006,072
26 August 2021 3.60 3.66 3.52 3.58 10,654,300 38,162,882
25 August 2021 3.62 3.64 3.58 3.62 4,174,400 15,074,176
24 August 2021 3.66 3.70 3.56 3.60 12,618,600 45,632,022
23 August 2021 3.56 3.70 3.56 3.64 28,271,000 102,984,310
20 August 2021 3.54 3.56 3.50 3.50 9,153,600 32,220,728
19 August 2021 3.48 3.54 3.48 3.50 11,492,300 40,302,204
18 August 2021 3.42 3.58 3.40 3.46 44,807,400 156,763,070
17 August 2021 3.26 3.46 3.26 3.46 40,521,000 137,759,550
16 August 2021 3.16 3.26 3.10 3.24 6,197,600 19,678,170
13 August 2021 3.24 3.26 3.18 3.18 3,091,100 9,973,484
11 August 2021 3.28 3.28 3.22 3.24 2,517,000 8,178,780
10 August 2021 3.32 3.32 3.24 3.24 5,797,700 19,066,672
09 August 2021 3.22 3.32 3.18 3.26 8,030,300 26,297,696
06 August 2021 3.16 3.20 3.14 3.16 3,896,700 12,392,438
05 August 2021 3.22 3.24 3.16 3.16 2,928,200 9,407,498
04 August 2021 3.20 3.22 3.14 3.22 1,986,200 6,313,464
03 August 2021 3.12 3.22 3.12 3.20 3,536,300 11,279,252
02 August 2021 3.10 3.14 3.06 3.12 5,658,000 17,536,836
30 July 2021 3.30 3.32 3.16 3.16 9,755,500 31,364,006
29 July 2021 3.32 3.36 3.30 3.30 5,805,400 19,346,924
27 July 2021 3.36 3.36 3.30 3.32 3,648,800 12,128,266
23 July 2021 3.36 3.36 3.30 3.34 4,153,400 13,855,466
22 July 2021 3.40 3.44 3.36 3.36 7,216,100 24,594,088
21 July 2021 3.36 3.40 3.30 3.40 9,512,600 31,916,428
20 July 2021 3.34 3.40 3.26 3.34 18,012,500 59,948,112
19 July 2021 3.30 3.42 3.24 3.36 23,679,200 78,768,148

Remark : Volume from SET main board.