Historical Price

Filter Dates :

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.