Filter Dates:
Historical Price from 29 June 2021 To 23 September 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 27 August 2021 To 09 September 2021 )
30.75 31.25 30.25 31.00 8,594,500 265,184,825
Previous 4 weeks
( 29 July 2021 To 26 August 2021 )
30.50 32.00 27.25 31.00 33,958,400 992,871,350
Daily Historical Data
23 September 2021 32.50 32.75 31.75 32.75 922,400 29,850,300
22 September 2021 32.50 32.50 32.00 32.50 590,100 19,125,225
21 September 2021 32.00 32.50 31.75 32.50 611,900 19,744,800
20 September 2021 32.25 32.25 31.75 32.25 845,300 27,099,275
17 September 2021 32.25 32.25 31.75 32.00 9,877,900 316,056,375
16 September 2021 32.00 32.25 31.50 32.25 1,215,800 38,889,125
15 September 2021 31.50 32.25 31.00 32.00 2,493,100 79,144,225
14 September 2021 30.75 31.50 30.75 31.50 1,457,500 45,455,350
13 September 2021 31.00 31.00 30.50 31.00 729,200 22,516,775
10 September 2021 31.00 31.25 30.75 31.00 837,000 26,006,000
09 September 2021 30.75 31.00 30.50 31.00 1,041,700 32,067,175
08 September 2021 30.75 31.00 30.25 30.75 1,036,700 31,648,875
07 September 2021 30.75 31.00 30.50 30.75 581,700 17,877,775
06 September 2021 31.00 31.00 30.50 30.75 463,600 14,250,375
03 September 2021 31.00 31.00 30.50 30.75 866,500 26,700,650
02 September 2021 30.50 31.00 30.50 30.75 647,400 19,973,075
01 September 2021 31.25 31.25 30.50 31.00 1,239,000 38,190,850
31 August 2021 31.00 31.25 31.00 31.25 971,500 30,278,675
30 August 2021 31.00 31.25 30.75 31.00 894,500 27,739,975
27 August 2021 30.75 31.25 30.75 31.00 851,900 26,457,400
26 August 2021 31.00 31.00 30.50 31.00 767,400 23,711,050
25 August 2021 30.00 30.75 30.00 30.50 1,727,500 52,689,225
24 August 2021 30.00 30.25 29.50 30.00 1,607,800 48,002,725
23 August 2021 28.75 29.75 28.50 29.75 2,449,000 71,542,450
20 August 2021 28.75 28.75 28.25 28.75 904,300 25,791,600
19 August 2021 28.50 28.75 28.50 28.75 684,300 19,592,300
18 August 2021 28.75 28.75 28.25 28.75 712,600 20,374,450
17 August 2021 28.50 28.75 28.25 28.75 736,700 21,096,500
16 August 2021 28.25 28.50 27.25 28.50 1,438,700 40,298,350
13 August 2021 28.50 28.75 28.25 28.75 1,129,600 32,186,850
11 August 2021 28.50 28.75 28.25 28.75 769,500 21,953,175
10 August 2021 28.50 28.50 28.25 28.50 695,500 19,742,250
09 August 2021 28.25 28.50 28.00 28.50 811,400 22,931,700
06 August 2021 28.00 28.25 27.50 28.25 1,684,300 46,959,550
05 August 2021 28.00 28.25 27.50 28.25 2,938,800 81,770,875
04 August 2021 29.00 29.25 28.25 28.25 7,017,800 200,485,175
03 August 2021 30.50 31.00 30.50 30.75 1,603,700 49,266,975
02 August 2021 30.50 30.75 30.25 30.50 1,327,700 40,514,825
30 July 2021 31.00 31.25 30.50 30.75 1,565,700 48,220,600
29 July 2021 30.50 32.00 30.50 31.00 3,386,100 105,740,725
27 July 2021 30.75 30.75 30.25 30.50 1,708,900 52,092,325
23 July 2021 30.75 31.00 30.50 31.00 1,046,100 32,230,550
22 July 2021 31.00 31.50 30.50 31.00 2,653,800 82,293,775
21 July 2021 30.50 31.50 30.25 31.25 3,758,900 115,934,375
20 July 2021 32.00 32.00 30.25 30.25 4,668,500 143,888,525
19 July 2021 33.00 33.50 32.00 32.00 8,848,700 288,737,950
16 July 2021 31.25 33.50 31.00 32.00 17,817,800 574,914,550
15 July 2021 32.25 34.50 31.25 31.50 23,168,500 765,638,700
14 July 2021 29.25 30.00 29.25 29.75 2,262,200 67,101,150
13 July 2021 29.50 29.50 28.75 29.50 1,711,600 50,118,825
12 July 2021 29.50 29.50 28.25 29.25 2,958,300 85,509,100
09 July 2021 29.00 29.50 28.75 29.25 1,603,800 46,725,425
08 July 2021 28.75 29.50 28.75 29.00 1,889,500 54,921,200
07 July 2021 28.50 29.00 28.50 29.00 796,700 22,938,950
06 July 2021 28.75 29.00 27.75 28.75 1,575,600 44,827,925
05 July 2021 29.00 29.50 28.50 28.75 3,250,900 94,394,875
02 July 2021 28.50 29.00 28.00 28.50 3,751,900 106,948,475
01 July 2021 27.75 28.00 27.50 28.00 798,900 22,252,175
30 June 2021 28.00 28.00 27.25 27.75 738,300 20,414,575
29 June 2021 27.50 28.00 27.00 27.50 649,500 17,947,800
Remark : Volume from SET main board.