Filter Dates

Historical Price From : 25 Jun 2021 To 21 Sep 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(25 Aug 2021 To 07 Sep 2021)
18.00 19.00 17.90 18.60 173,159,700 3,194,954,190
Previous 4 weeks
(23 Jul 2021 To 24 Aug 2021)
17.40 18.30 15.80 17.90 442,510,100 7,594,275,080
Daily Historical Data
21 Sep 2021 18.40 18.60 18.20 18.50 9,606,200 177,071,970
20 Sep 2021 18.70 18.80 18.30 18.40 15,442,300 286,429,730
17 Sep 2021 19.00 19.00 18.50 18.90 22,880,900 428,198,160
16 Sep 2021 18.90 19.00 18.70 18.90 16,263,900 305,853,520
15 Sep 2021 18.60 18.90 18.50 18.80 22,617,000 424,418,280
14 Sep 2021 18.50 18.70 18.40 18.50 21,702,400 402,834,970
13 Sep 2021 18.30 18.50 18.20 18.40 13,016,800 238,768,640
10 Sep 2021 18.50 18.60 18.00 18.30 14,060,600 256,531,140
09 Sep 2021 18.50 18.60 18.30 18.50 8,696,400 160,223,340
08 Sep 2021 18.50 18.60 18.30 18.50 11,292,500 208,111,790
07 Sep 2021 19.00 19.00 18.50 18.60 19,359,900 363,329,080
06 Sep 2021 18.50 18.90 18.40 18.90 25,086,700 469,570,860
03 Sep 2021 18.40 18.60 18.30 18.40 15,975,500 294,882,570
02 Sep 2021 18.20 18.50 18.20 18.30 8,903,000 163,013,920
01 Sep 2021 18.60 18.70 18.20 18.20 17,756,700 326,199,480
31 Aug 2021 18.40 18.70 18.40 18.60 17,100,000 317,258,080
30 Aug 2021 18.40 18.60 18.40 18.50 20,341,500 376,165,820
27 Aug 2021 18.20 18.40 18.10 18.30 12,993,500 237,263,710
26 Aug 2021 18.30 18.40 18.10 18.30 18,994,100 346,600,980
25 Aug 2021 18.00 18.30 17.90 18.10 16,648,800 300,669,690
24 Aug 2021 18.20 18.30 17.80 17.90 17,201,600 310,447,160
23 Aug 2021 17.50 18.10 17.40 18.00 39,937,400 713,106,520
20 Aug 2021 17.10 17.40 17.10 17.30 9,658,900 166,469,080
19 Aug 2021 17.40 17.50 17.10 17.10 18,270,300 315,293,530
18 Aug 2021 17.20 17.70 17.20 17.50 25,870,200 451,237,120
17 Aug 2021 17.10 17.30 17.10 17.10 8,452,900 145,356,740
16 Aug 2021 17.10 17.20 16.80 17.00 12,310,900 208,358,440
13 Aug 2021 17.20 17.40 17.10 17.10 11,594,300 199,632,350
11 Aug 2021 17.20 17.80 17.00 17.20 31,952,800 555,797,050
10 Aug 2021 17.30 17.50 17.10 17.10 17,160,900 296,938,080
09 Aug 2021 16.90 17.30 16.80 17.20 19,321,000 330,894,930
06 Aug 2021 17.30 17.30 16.60 16.80 19,122,100 322,368,870
05 Aug 2021 17.60 17.70 17.10 17.10 29,673,300 514,092,840
04 Aug 2021 17.10 17.90 16.90 17.70 30,874,000 536,249,770
03 Aug 2021 16.30 17.20 16.30 17.10 59,548,300 1,001,766,690
02 Aug 2021 16.50 16.50 15.80 16.00 37,431,200 601,254,450
30 Jul 2021 16.90 16.90 16.50 16.50 16,784,800 279,562,610
29 Jul 2021 17.20 17.30 16.90 16.90 14,312,900 244,362,320
27 Jul 2021 17.60 17.60 17.20 17.20 13,400,000 232,127,460
23 Jul 2021 17.40 17.70 17.40 17.50 9,632,300 168,959,070
22 Jul 2021 17.40 17.50 17.30 17.40 6,883,400 119,913,750
21 Jul 2021 17.50 17.60 17.30 17.40 4,986,200 86,954,380
20 Jul 2021 17.60 17.70 17.30 17.40 13,623,600 238,073,630
19 Jul 2021 17.70 17.80 17.50 17.60 14,748,200 259,599,830
16 Jul 2021 17.90 18.00 17.80 17.80 7,100,600 126,751,630
15 Jul 2021 18.10 18.20 17.90 17.90 9,930,000 178,827,820
14 Jul 2021 18.00 18.20 17.90 18.00 5,866,300 105,745,210
13 Jul 2021 17.80 18.20 17.80 18.00 8,001,700 143,988,280
12 Jul 2021 17.80 17.90 17.70 17.80 4,355,500 77,506,630
09 Jul 2021 17.60 17.80 17.50 17.70 16,342,700 288,256,970
08 Jul 2021 18.10 18.10 17.60 17.70 28,064,300 498,545,130
07 Jul 2021 18.20 18.40 18.10 18.10 10,162,300 184,951,240
06 Jul 2021 18.40 18.60 18.00 18.30 20,539,500 374,464,420
05 Jul 2021 18.50 18.60 18.30 18.50 5,421,500 99,968,460
02 Jul 2021 18.80 18.90 18.50 18.50 6,721,200 125,374,630
01 Jul 2021 18.70 18.90 18.60 18.70 12,319,700 231,220,630
30 Jun 2021 18.40 18.60 18.30 18.40 20,192,200 372,129,820
29 Jun 2021 18.40 18.60 18.20 18.30 41,268,800 756,261,350
28 Jun 2021 18.50 18.60 18.30 18.40 12,907,400 237,892,490
25 Jun 2021 18.80 18.90 18.40 18.60 22,342,700 415,844,850

Remark : Volume from SET main board.