Historical Price

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) 		15.00 15.40 14.30 14.60 33,301,100 494,226,780
Previous 4 weeks
(24 Aug 2021 To 20 Sep 2021) 		16.00 17.20 14.60 15.00 145,508,500 2,318,136,160
Daily Historical Data
20 Oct 2021 14.70 14.90 14.70 14.90 615,000 9,118,970
19 Oct 2021 15.00 15.10 14.60 14.70 3,688,100 54,508,680
18 Oct 2021 15.40 15.40 14.90 15.00 3,449,800 51,935,570
15 Oct 2021 15.60 15.60 15.30 15.40 4,989,400 76,922,940
14 Oct 2021 15.40 15.60 15.10 15.60 5,100,900 78,621,990
12 Oct 2021 15.50 15.60 15.20 15.40 2,029,900 31,194,790
11 Oct 2021 15.50 15.60 15.20 15.30 2,823,700 43,379,520
08 Oct 2021 15.10 15.50 15.00 15.40 5,509,200 84,109,040
07 Oct 2021 14.70 15.20 14.50 15.00 4,527,700 67,885,390
06 Oct 2021 14.70 14.70 14.50 14.50 2,536,300 36,891,840
05 Oct 2021 14.70 14.80 14.50 14.60 2,064,600 30,224,010
04 Oct 2021 14.90 15.00 14.70 14.70 1,590,200 23,511,310
01 Oct 2021 15.00 15.00 14.80 14.90 1,283,600 19,117,060
30 Sep 2021 15.00 15.10 14.70 15.10 3,784,200 56,521,580
29 Sep 2021 14.40 15.20 14.30 15.00 6,012,000 89,967,910
28 Sep 2021 14.50 14.60 14.30 14.40 2,803,700 40,539,780
27 Sep 2021 14.80 14.90 14.40 14.50 4,129,900 60,321,290
23 Sep 2021 15.10 15.10 14.70 14.70 4,892,700 72,482,440
22 Sep 2021 15.00 15.20 15.00 15.00 1,562,500 23,548,010
21 Sep 2021 15.00 15.40 14.80 15.00 5,177,700 77,993,390
20 Sep 2021 15.60 15.70 15.00 15.00 8,099,100 124,175,110
17 Sep 2021 15.30 15.50 15.00 15.50 4,328,900 65,921,720
16 Sep 2021 15.30 15.50 15.10 15.30 4,670,700 71,308,640
15 Sep 2021 15.00 15.40 14.60 15.30 11,714,800 175,955,930
14 Sep 2021 14.80 15.10 14.70 14.80 5,308,900 78,841,050
13 Sep 2021 15.20 15.20 14.80 14.80 7,370,800 110,091,060
10 Sep 2021 15.60 15.60 15.20 15.20 3,671,200 56,315,900
09 Sep 2021 15.30 15.70 15.20 15.60 2,974,800 45,962,190
08 Sep 2021 15.10 15.50 15.00 15.30 3,247,900 49,595,600
07 Sep 2021 15.30 15.50 15.00 15.10 5,911,700 89,988,990
06 Sep 2021 15.60 15.80 15.40 15.40 5,534,900 85,919,610
03 Sep 2021 15.90 16.10 15.50 15.60 5,736,800 90,465,230
02 Sep 2021 15.90 16.10 15.70 15.80 5,212,600 82,442,260
01 Sep 2021 16.50 16.60 15.90 15.90 8,785,300 141,230,620
31 Aug 2021 16.60 16.60 16.40 16.60 2,351,900 38,922,290
30 Aug 2021 16.70 16.80 16.40 16.60 4,721,200 78,109,580
27 Aug 2021 16.70 16.80 16.50 16.70 3,820,900 63,635,860
26 Aug 2021 16.70 16.90 16.40 16.50 9,644,100 160,201,170
25 Aug 2021 16.80 17.20 16.40 16.50 14,431,800 241,330,360
24 Aug 2021 16.00 17.00 15.90 16.80 27,970,200 467,722,990
23 Aug 2021 15.60 15.80 15.40 15.70 5,252,500 82,170,610
20 Aug 2021 15.90 15.90 15.40 15.60 7,028,000 109,956,790
19 Aug 2021 15.70 16.20 15.50 15.80 5,211,400 82,818,970
18 Aug 2021 15.70 16.00 15.60 15.90 2,645,500 41,874,030
17 Aug 2021 15.90 15.90 15.30 15.60 4,567,200 71,575,690
16 Aug 2021 15.00 16.00 15.00 15.90 8,207,400 127,486,350
13 Aug 2021 16.40 16.60 15.60 15.60 8,026,500 127,794,410
11 Aug 2021 16.70 16.80 16.30 16.40 3,138,200 51,880,040
10 Aug 2021 16.60 17.00 16.60 16.70 2,238,500 37,501,830
09 Aug 2021 16.60 16.90 16.50 16.50 2,879,600 48,077,760
06 Aug 2021 16.60 16.80 16.30 16.40 4,982,900 82,066,340
05 Aug 2021 16.90 17.00 16.70 16.90 3,038,400 51,174,440
04 Aug 2021 17.10 17.10 16.80 16.80 4,638,600 78,354,800
03 Aug 2021 16.70 17.40 16.70 16.90 17,427,700 297,039,460
02 Aug 2021 16.30 17.00 16.10 16.70 11,341,400 188,012,430
30 Jul 2021 16.90 16.90 16.10 16.30 8,385,500 137,415,210
29 Jul 2021 16.40 17.10 16.20 16.80 22,897,100 381,345,780
27 Jul 2021 16.40 17.00 16.10 16.30 31,118,200 513,749,390
23 Jul 2021 15.60 16.00 15.50 15.80 10,752,400 169,658,890
22 Jul 2021 15.00 15.50 15.00 15.40 5,697,300 87,219,610

Remark : Volume from SET main board.