Historical price from : 22 Jun 2021 To 16 Sep 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 20/08/2021 To 02/09/2021 )
5.75 6.65 5.60 6.35 38,988,200 243,509,810
Previous 4 weeks
( 20/07/2021 To 19/08/2021 )
5.00 8.60 4.96 5.70 226,424,500 1,593,944,950
Daily Historical Data
16/09/2021 6.35 6.40 6.20 6.20 1,334,900 8,354,315
15/09/2021 6.15 6.50 6.15 6.30 3,152,800 19,980,325
14/09/2021 6.25 6.30 6.15 6.15 1,254,800 7,795,080
13/09/2021 6.35 6.35 6.15 6.15 841,800 5,238,985
10/09/2021 6.10 6.40 6.00 6.25 3,135,300 19,575,520
09/09/2021 6.20 6.20 6.00 6.05 826,400 5,025,740
08/09/2021 6.10 6.20 5.95 6.15 2,071,900 12,552,570
07/09/2021 6.30 6.30 6.10 6.10 2,217,900 13,736,375
06/09/2021 6.35 6.40 6.20 6.30 1,767,800 11,108,535
03/09/2021 6.45 6.50 6.30 6.30 2,028,300 12,924,810
02/09/2021 6.35 6.65 6.25 6.35 7,256,900 47,043,695
01/09/2021 6.25 6.45 6.20 6.30 2,994,600 18,973,105
31/08/2021 6.35 6.45 6.20 6.20 2,469,000 15,562,700
30/08/2021 6.30 6.50 6.30 6.40 2,771,300 17,717,465
27/08/2021 6.10 6.25 6.10 6.15 1,403,500 8,663,515
26/08/2021 6.45 6.45 6.10 6.10 4,024,200 25,287,740
25/08/2021 5.95 6.50 5.95 6.35 7,532,400 47,450,890
24/08/2021 5.70 6.25 5.70 6.00 7,732,400 46,825,185
23/08/2021 5.85 5.85 5.65 5.65 1,351,500 7,700,145
20/08/2021 5.75 5.85 5.60 5.70 1,452,400 8,285,370
19/08/2021 5.80 5.90 5.70 5.70 2,279,300 13,219,180
18/08/2021 5.75 6.25 5.75 5.90 6,931,600 41,674,270
17/08/2021 5.60 5.95 5.50 5.75 7,982,900 45,972,150
16/08/2021 5.75 5.75 5.30 5.50 6,802,400 37,292,405
13/08/2021 6.60 6.75 6.00 6.00 8,138,900 51,887,110
11/08/2021 7.20 7.30 6.60 6.60 12,700,700 87,682,055
10/08/2021 6.65 7.45 6.55 7.20 46,543,500 332,619,415
09/08/2021 7.00 7.20 6.50 6.55 25,314,500 172,946,405
06/08/2021 7.25 8.60 7.20 7.40 80,157,100 626,366,525
05/08/2021 5.70 6.80 5.55 6.80 22,369,500 145,510,540
04/08/2021 5.25 5.30 5.20 5.25 289,400 1,509,130
03/08/2021 5.20 5.25 5.10 5.25 298,100 1,543,795
02/08/2021 5.40 5.40 5.15 5.15 473,200 2,490,815
30/07/2021 5.50 5.50 5.30 5.30 662,900 3,568,565
29/07/2021 5.50 5.70 5.50 5.50 2,993,300 16,697,970
27/07/2021 5.05 5.45 5.00 5.45 1,897,800 10,021,420
23/07/2021 5.05 5.05 4.98 5.00 196,800 985,853
22/07/2021 5.00 5.05 4.98 5.05 99,900 498,697
21/07/2021 5.00 5.00 4.96 5.00 87,300 434,308
20/07/2021 5.00 5.00 4.96 5.00 205,400 1,024,342
19/07/2021 4.98 5.05 4.96 5.00 96,600 482,791
16/07/2021 5.10 5.10 4.96 5.00 381,200 1,904,866
15/07/2021 5.10 5.10 5.00 5.05 197,300 998,170
14/07/2021 5.15 5.15 4.98 4.98 154,200 774,347
13/07/2021 5.00 5.10 5.00 5.05 134,800 679,415
12/07/2021 5.15 5.20 5.00 5.00 333,300 1,692,925
09/07/2021 4.90 4.98 4.86 4.94 553,400 2,707,764
08/07/2021 5.10 5.10 4.96 4.96 706,800 3,535,961
07/07/2021 5.10 5.20 5.10 5.10 244,900 1,255,730
06/07/2021 5.10 5.25 5.10 5.15 341,900 1,765,720
05/07/2021 5.35 5.35 5.20 5.20 252,800 1,324,425
02/07/2021 5.35 5.40 5.25 5.35 58,200 308,755
01/07/2021 5.35 5.35 5.30 5.35 83,700 443,860
30/06/2021 5.40 5.40 5.35 5.35 112,400 602,610
29/06/2021 5.25 5.35 5.25 5.35 47,000 250,865
28/06/2021 5.10 5.35 5.05 5.30 282,800 1,482,245
25/06/2021 5.40 5.50 5.35 5.35 302,000 1,636,240
24/06/2021 5.40 5.40 5.30 5.30 437,900 2,337,955
23/06/2021 5.75 5.75 5.40 5.40 872,500 4,854,045
22/06/2021 5.50 5.60 5.40 5.50 1,492,800 8,220,085

Remark : Volume from SET main board.