Historical Price

Filter Dates

Historical price : Jul 29 2021 To Oct 26 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27/09/2021 To 08/10/2021)
17.30 17.40 15.30 16.20 340,162,100 5,480,076,240
Previous 4 weeks
(27/08/2021 To 23/09/2021)
18.20 18.70 17.10 17.20 338,692,600 6,076,775,160
Daily Historical Data
26/10/2021 15.60 15.80 15.50 15.50 15,778,600 246,794,260
25/10/2021 15.60 15.70 15.40 15.60 8,109,500 126,300,410
21/10/2021 15.60 15.70 15.40 15.50 27,356,800 424,370,290
20/10/2021 15.80 15.80 15.50 15.70 17,456,800 273,267,870
19/10/2021 15.80 16.00 15.60 15.70 20,454,200 322,295,550
18/10/2021 16.00 16.10 15.80 15.80 11,016,300 175,218,310
15/10/2021 15.80 16.30 15.80 15.90 26,941,100 431,756,310
14/10/2021 15.90 16.00 15.80 15.80 17,837,600 282,671,620
12/10/2021 16.10 16.10 15.70 15.90 29,628,200 469,943,080
11/10/2021 16.20 16.30 15.90 16.00 21,927,900 351,435,270
08/10/2021 16.40 16.50 16.10 16.20 22,158,400 359,405,610
07/10/2021 15.90 16.40 15.90 16.40 33,231,300 539,440,050
06/10/2021 15.80 16.00 15.70 15.80 27,582,400 437,790,650
05/10/2021 15.50 15.90 15.30 15.80 74,778,900 1,168,962,690
04/10/2021 16.40 16.60 15.80 16.00 60,862,800 982,219,810
01/10/2021 16.10 16.40 16.10 16.20 11,135,300 180,530,050
30/09/2021 16.50 16.50 16.00 16.20 15,300,700 248,400,790
29/09/2021 16.00 16.70 16.00 16.40 28,123,800 461,064,510
28/09/2021 16.30 16.50 16.00 16.10 30,171,800 489,472,910
27/09/2021 17.30 17.40 16.20 16.30 36,816,700 612,789,170
23/09/2021 17.30 17.40 17.20 17.20 13,966,000 241,454,650
22/09/2021 17.30 17.50 17.20 17.40 9,972,200 173,394,240
21/09/2021 17.40 17.60 17.20 17.40 21,590,100 374,596,980
20/09/2021 17.80 17.90 17.40 17.40 12,139,500 213,574,350
17/09/2021 18.10 18.20 17.70 17.90 13,929,200 249,494,680
16/09/2021 18.40 18.50 18.20 18.20 11,251,500 206,395,820
15/09/2021 18.30 18.40 18.20 18.30 3,591,300 65,766,410
14/09/2021 18.10 18.50 18.00 18.40 25,309,300 463,199,430
13/09/2021 17.50 18.20 17.50 18.20 26,445,400 474,608,560
10/09/2021 17.70 17.80 17.40 17.50 6,652,200 116,991,730
09/09/2021 17.40 17.70 17.30 17.70 21,602,700 379,483,620
08/09/2021 17.40 17.50 17.10 17.30 11,801,800 204,196,500
07/09/2021 17.80 17.90 17.30 17.30 24,535,100 430,398,110
06/09/2021 18.00 18.00 17.80 17.80 8,789,600 157,437,480
03/09/2021 18.10 18.10 17.80 17.90 14,504,300 260,260,320
02/09/2021 18.20 18.30 18.00 18.00 15,465,000 280,010,120
01/09/2021 18.20 18.30 17.90 18.20 14,542,200 263,302,460
31/08/2021 18.50 18.60 18.20 18.30 18,929,900 346,882,450
30/08/2021 18.50 18.70 18.40 18.50 23,710,100 440,359,370
27/08/2021 18.20 18.60 18.10 18.40 39,965,200 734,967,880
26/08/2021 18.00 18.10 17.80 18.00 12,359,700 221,836,540
25/08/2021 18.30 18.40 17.80 17.90 10,866,400 195,377,490
24/08/2021 18.30 18.60 18.10 18.20 18,634,800 341,764,370
23/08/2021 17.60 18.20 17.50 18.20 34,544,400 619,221,640
20/08/2021 17.40 17.50 17.20 17.30 15,139,200 262,903,990
19/08/2021 16.70 17.70 16.70 17.50 38,257,200 659,509,570
18/08/2021 16.20 17.00 16.20 16.90 39,786,600 665,191,120
17/08/2021 16.20 16.30 15.90 16.10 19,157,000 308,751,180
16/08/2021 15.50 16.30 15.30 16.30 30,481,400 485,708,520
13/08/2021 15.60 15.90 15.30 15.40 17,779,900 275,206,340
11/08/2021 15.90 16.00 15.50 15.60 14,385,200 226,587,980
10/08/2021 16.00 16.10 15.80 15.80 8,723,300 139,070,870
09/08/2021 15.70 16.00 15.70 15.90 8,586,900 136,454,600
06/08/2021 16.10 16.10 15.50 15.70 13,594,400 213,545,250
05/08/2021 16.30 16.50 16.10 16.10 12,423,100 202,357,760
04/08/2021 16.10 16.50 16.00 16.50 19,606,700 319,503,960
03/08/2021 15.40 16.10 15.40 16.00 18,612,000 294,548,990
02/08/2021 15.60 15.80 15.30 15.40 9,645,700 149,231,580
30/07/2021 15.80 15.90 15.50 15.70 11,673,800 183,004,250
29/07/2021 16.10 16.10 15.60 15.60 39,437,000 620,579,650

Remark : Volume from SET main board.