Historical Price

Filter Dates

Historical price From : 22 Jul 2021 To 20 Oct 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(21 Sep 2021 To 05 Oct 2021)
14.90 15.30 14.70 15.20 89,000 1,337,010
Previous 4 weeks
(24 Aug 2021 To 20 Sep 2021)
15.00 18.30 13.90 14.90 2,608,600 38,873,240
Daily Historical Data
20 Oct 2021 15.20 15.30 15.20 15.20 21,600 330,220
19 Oct 2021 15.00 15.10 15.00 15.10 84,200 1,263,850
18 Oct 2021 15.20 15.20 15.10 15.10 17,800 269,510
15 Oct 2021 15.30 15.30 15.10 15.10 14,900 226,160
14 Oct 2021 15.20 15.20 15.00 15.20 27,100 409,720
12 Oct 2021 15.20 15.30 15.10 15.20 27,400 416,440
11 Oct 2021 15.20 15.20 14.80 15.20 78,900 1,182,090
08 Oct 2021 15.20 15.30 15.20 15.30 19,600 299,050
07 Oct 2021 15.00 15.20 15.00 15.10 3,400 51,340
06 Oct 2021 15.00 15.20 15.00 15.10 12,900 195,250
05 Oct 2021 15.10 15.20 15.10 15.20 1,200 18,220
04 Oct 2021 15.10 15.10 15.00 15.00 17,600 264,020
01 Oct 2021 15.20 15.20 15.10 15.10 1,700 25,780
30 Sep 2021 15.30 15.30 15.00 15.00 6,600 99,320
29 Sep 2021 14.80 15.30 14.80 15.20 7,200 108,970
28 Sep 2021 15.30 15.30 14.80 14.80 17,200 255,560
27 Sep 2021 15.10 15.10 15.00 15.00 3,400 51,310
23 Sep 2021 15.00 15.30 14.70 15.10 18,100 272,060
22 Sep 2021 15.30 15.30 15.10 15.20 4,600 69,910
21 Sep 2021 14.90 15.30 14.80 15.20 11,400 171,860
20 Sep 2021 14.70 15.20 14.70 14.90 5,800 87,160
17 Sep 2021 14.90 15.00 14.80 15.00 29,700 442,630
16 Sep 2021 15.00 15.30 14.90 15.00 29,000 435,180
15 Sep 2021 15.40 15.40 15.00 15.20 12,800 193,710
14 Sep 2021 15.30 15.30 15.20 15.30 9,400 143,760
13 Sep 2021 15.20 15.40 14.90 15.10 52,900 802,550
10 Sep 2021 14.40 18.30 13.90 14.70 331,300 5,034,850
09 Sep 2021 14.30 14.60 14.00 14.10 124,600 1,769,350
08 Sep 2021 14.30 14.50 14.20 14.40 66,100 944,540
07 Sep 2021 14.50 15.00 14.20 14.30 203,600 2,927,810
06 Sep 2021 15.30 15.30 14.50 14.50 291,900 4,267,030
03 Sep 2021 15.40 15.40 14.70 14.80 319,700 4,746,930
02 Sep 2021 15.40 15.70 15.00 15.10 201,800 3,127,260
01 Sep 2021 15.10 15.10 15.00 15.10 138,500 2,086,250
31 Aug 2021 15.20 15.20 15.00 15.10 154,600 2,332,810
30 Aug 2021 15.40 15.40 15.10 15.20 44,400 677,720
27 Aug 2021 14.80 15.40 14.80 15.40 315,300 4,747,060
26 Aug 2021 14.70 14.90 14.70 14.70 44,900 664,550
25 Aug 2021 14.80 14.90 14.60 14.70 135,300 2,001,700
24 Aug 2021 15.00 15.00 14.60 14.70 97,000 1,440,390
23 Aug 2021 14.50 15.10 14.50 14.80 259,500 3,842,140
20 Aug 2021 14.00 14.50 14.00 14.40 177,300 2,553,970
19 Aug 2021 13.90 14.00 13.90 14.00 3,000 41,960
18 Aug 2021 14.30 14.30 13.90 14.20 21,400 297,700
17 Aug 2021 14.40 14.40 13.90 13.90 17,000 239,570
16 Aug 2021 14.00 14.00 13.70 13.90 31,200 432,660
13 Aug 2021 13.70 14.60 13.60 14.00 61,700 874,560
11 Aug 2021 13.90 13.90 13.70 13.80 40,600 559,350
10 Aug 2021 13.90 14.00 13.90 13.90 31,400 436,570
09 Aug 2021 13.90 13.90 13.90 13.90 100 1,390
06 Aug 2021 13.80 13.90 13.80 13.90 7,100 97,990
05 Aug 2021 13.80 13.80 13.80 13.80 18,200 251,160
04 Aug 2021 13.70 13.80 13.70 13.80 126,000 1,738,770
03 Aug 2021 13.80 13.80 13.80 13.80 57,900 799,020
02 Aug 2021 13.90 13.90 13.80 13.80 56,600 783,150
30 Jul 2021 13.80 14.30 13.80 13.90 25,300 350,330
29 Jul 2021 14.00 14.00 13.70 13.80 24,200 335,990
27 Jul 2021 13.80 14.00 13.80 14.00 23,000 318,120
23 Jul 2021 14.00 14.10 13.90 13.90 7,700 107,060
22 Jul 2021 14.10 14.10 13.90 14.10 37,400 520,690

Remark : Volume from SET main board.