Historical price From 24 June 2021 To 20 September 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 24 August 2021 To 06 September 2021 ) |
11.80 | 12.10 | 11.80 | 12.00 | 61,532,600 | 737,299,620 |
|
Previous 4 weeks
( 22 July 2021 To 23 August 2021 ) |
11.70 | 11.90 | 11.60 | 11.80 | 59,469,200 | 699,864,110 |
| Daily Historical Data | ||||||
| 20 September 2021 | 11.80 | 11.80 | 11.70 | 11.70 | 2,078,200 | 24,493,980 |
| 17 September 2021 | 11.70 | 11.90 | 11.70 | 11.90 | 6,067,600 | 72,042,770 |
| 16 September 2021 | 11.80 | 11.80 | 11.70 | 11.70 | 3,060,700 | 35,828,040 |
| 15 September 2021 | 11.70 | 11.80 | 11.60 | 11.80 | 2,713,200 | 31,816,080 |
| 14 September 2021 | 11.70 | 11.80 | 11.60 | 11.80 | 6,287,900 | 73,591,340 |
| 13 September 2021 | 11.70 | 11.80 | 11.60 | 11.70 | 13,563,100 | 158,389,830 |
| 10 September 2021 | 11.70 | 11.80 | 11.70 | 11.70 | 3,707,500 | 43,460,600 |
| 09 September 2021 | 11.80 | 11.80 | 11.70 | 11.70 | 1,973,200 | 23,153,990 |
| 08 September 2021 | 11.70 | 11.80 | 11.60 | 11.70 | 5,697,600 | 66,770,210 |
| 07 September 2021 | 12.10 | 12.10 | 11.90 | 12.00 | 10,614,700 | 127,346,270 |
| 06 September 2021 | 12.10 | 12.10 | 11.90 | 12.00 | 10,364,000 | 124,498,960 |
| 03 September 2021 | 12.10 | 12.10 | 12.00 | 12.00 | 3,919,900 | 47,282,970 |
| 02 September 2021 | 12.00 | 12.10 | 11.90 | 12.00 | 4,734,400 | 57,055,260 |
| 01 September 2021 | 12.00 | 12.10 | 11.90 | 11.90 | 5,306,500 | 63,680,730 |
| 31 August 2021 | 12.00 | 12.10 | 11.90 | 11.90 | 9,021,500 | 108,384,100 |
| 30 August 2021 | 12.00 | 12.10 | 11.90 | 12.00 | 8,403,600 | 101,100,000 |
| 27 August 2021 | 12.00 | 12.00 | 11.80 | 12.00 | 7,903,900 | 94,195,650 |
| 26 August 2021 | 11.80 | 12.00 | 11.80 | 12.00 | 7,367,500 | 87,793,490 |
| 25 August 2021 | 11.90 | 11.90 | 11.80 | 11.80 | 2,140,100 | 25,311,300 |
| 24 August 2021 | 11.80 | 11.90 | 11.80 | 11.80 | 2,371,200 | 27,997,160 |
| 23 August 2021 | 11.80 | 11.90 | 11.80 | 11.80 | 5,347,100 | 63,115,590 |
| 20 August 2021 | 11.80 | 11.90 | 11.70 | 11.80 | 4,489,700 | 52,941,420 |
| 19 August 2021 | 11.80 | 11.80 | 11.70 | 11.80 | 2,253,600 | 26,498,040 |
| 18 August 2021 | 11.80 | 11.90 | 11.70 | 11.80 | 4,615,800 | 54,380,140 |
| 17 August 2021 | 11.70 | 11.90 | 11.70 | 11.80 | 2,269,100 | 26,719,360 |
| 16 August 2021 | 11.80 | 11.90 | 11.70 | 11.80 | 5,506,700 | 64,851,280 |
| 13 August 2021 | 11.90 | 11.90 | 11.70 | 11.80 | 4,635,800 | 54,736,520 |
| 11 August 2021 | 11.80 | 11.90 | 11.70 | 11.90 | 1,664,600 | 19,661,050 |
| 10 August 2021 | 11.80 | 11.90 | 11.70 | 11.70 | 2,389,700 | 28,127,550 |
| 09 August 2021 | 11.80 | 11.90 | 11.70 | 11.80 | 1,687,400 | 19,919,220 |
| 06 August 2021 | 11.90 | 11.90 | 11.70 | 11.80 | 2,050,700 | 24,200,470 |
| 05 August 2021 | 11.90 | 11.90 | 11.80 | 11.80 | 1,035,200 | 12,287,480 |
| 04 August 2021 | 11.80 | 11.90 | 11.80 | 11.80 | 1,253,700 | 14,886,670 |
| 03 August 2021 | 11.70 | 11.90 | 11.70 | 11.80 | 2,209,300 | 26,068,680 |
| 02 August 2021 | 11.70 | 11.80 | 11.60 | 11.80 | 3,111,400 | 36,562,480 |
| 30 July 2021 | 11.70 | 11.80 | 11.60 | 11.60 | 3,653,400 | 42,651,680 |
| 29 July 2021 | 11.70 | 11.80 | 11.60 | 11.60 | 4,990,000 | 58,386,270 |
| 27 July 2021 | 11.80 | 11.80 | 11.60 | 11.70 | 4,589,200 | 53,710,510 |
| 23 July 2021 | 11.70 | 11.80 | 11.70 | 11.70 | 903,300 | 10,619,220 |
| 22 July 2021 | 11.70 | 11.80 | 11.70 | 11.70 | 813,500 | 9,540,480 |
| 21 July 2021 | 11.70 | 11.80 | 11.60 | 11.70 | 5,786,500 | 67,713,340 |
| 20 July 2021 | 11.60 | 11.80 | 11.60 | 11.70 | 6,246,000 | 72,829,630 |
| 19 July 2021 | 11.70 | 11.80 | 11.60 | 11.60 | 5,078,200 | 59,415,740 |
| 16 July 2021 | 11.70 | 11.80 | 11.70 | 11.70 | 1,493,800 | 17,515,210 |
| 15 July 2021 | 11.70 | 11.80 | 11.60 | 11.80 | 2,849,400 | 33,462,500 |
| 14 July 2021 | 11.70 | 11.80 | 11.60 | 11.70 | 1,233,700 | 14,444,480 |
| 13 July 2021 | 11.60 | 11.80 | 11.50 | 11.70 | 5,091,100 | 59,248,020 |
| 12 July 2021 | 11.60 | 11.70 | 11.60 | 11.60 | 3,209,300 | 37,276,930 |
| 09 July 2021 | 11.70 | 11.70 | 11.60 | 11.70 | 6,116,300 | 71,315,340 |
| 08 July 2021 | 11.70 | 11.80 | 11.60 | 11.70 | 8,114,600 | 94,920,520 |
| 07 July 2021 | 11.70 | 11.80 | 11.70 | 11.80 | 1,808,600 | 21,211,950 |
| 06 July 2021 | 11.70 | 11.80 | 11.70 | 11.70 | 1,984,100 | 23,284,750 |
| 05 July 2021 | 11.80 | 11.80 | 11.70 | 11.80 | 1,787,200 | 20,972,430 |
| 02 July 2021 | 11.80 | 11.90 | 11.70 | 11.70 | 3,850,200 | 45,378,180 |
| 01 July 2021 | 11.80 | 11.90 | 11.70 | 11.80 | 5,249,800 | 61,948,870 |
| 30 June 2021 | 11.80 | 12.00 | 11.70 | 11.70 | 5,687,100 | 67,072,120 |
| 29 June 2021 | 11.80 | 11.90 | 11.70 | 11.90 | 4,250,600 | 50,270,950 |
| 28 June 2021 | 11.70 | 11.80 | 11.70 | 11.70 | 2,644,000 | 31,022,080 |
| 25 June 2021 | 11.80 | 11.90 | 11.70 | 11.80 | 4,381,700 | 51,684,310 |
| 24 June 2021 | 11.80 | 11.80 | 11.70 | 11.70 | 3,909,500 | 45,930,560 |
Remark : Volume from SET main board.