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.
