Filter Dates:

Historical price From 29 Jun 2021 To 23 Sep 2021
Date Open High Low Close Volume (Shares) VOLUME ('000 BAHT')
Summary
Recent 2 weeks
(27 Aug 2021 To 09 Sep 2021)
11.50 13.90 11.30 13.00 13,890,700 175,725,870
Previous 4 weeks
(29 Jul 2021 To 26 Aug 2021)
10.50 11.70 10.30 11.30 11,007,600 120,740,370
Daily Historical Data
23 Sep 2021 13.40 13.40 12.90 13.10 502,300 6,577,020
22 Sep 2021 13.20 13.70 13.20 13.20 779,200 10,418,610
21 Sep 2021 13.00 13.10 12.80 13.00 364,900 4,740,910
20 Sep 2021 13.00 13.10 13.00 13.00 350,600 4,572,220
17 Sep 2021 12.90 13.10 12.90 13.10 407,900 5,284,550
16 Sep 2021 13.10 13.20 12.80 13.00 872,800 11,363,910
15 Sep 2021 13.00 13.20 12.90 13.10 373,100 4,868,940
14 Sep 2021 13.00 13.30 12.90 13.00 160,900 2,105,190
13 Sep 2021 12.80 13.40 12.80 13.00 267,500 3,504,240
10 Sep 2021 12.90 13.20 12.90 13.00 163,300 2,127,010
09 Sep 2021 12.80 13.30 12.70 13.00 751,000 9,766,200
08 Sep 2021 13.20 13.20 12.40 12.90 1,065,600 13,835,730
07 Sep 2021 13.10 13.60 13.10 13.20 476,900 6,341,660
06 Sep 2021 13.50 13.60 13.10 13.30 860,500 11,520,310
03 Sep 2021 13.90 13.90 13.10 13.70 2,400,200 32,639,150
02 Sep 2021 12.50 13.10 12.30 13.10 2,114,600 26,970,750
01 Sep 2021 12.10 12.40 11.80 12.40 908,200 11,015,180
31 Aug 2021 12.10 12.40 12.10 12.10 1,165,000 14,245,190
30 Aug 2021 11.60 12.20 11.60 12.00 3,834,700 45,811,640
27 Aug 2021 11.50 11.50 11.30 11.40 314,000 3,580,060
26 Aug 2021 11.20 11.40 11.20 11.30 160,900 1,818,270
25 Aug 2021 11.20 11.50 11.20 11.50 276,400 3,130,550
24 Aug 2021 11.60 11.60 11.20 11.20 668,400 7,547,460
23 Aug 2021 11.10 11.70 11.10 11.50 1,202,500 13,838,590
20 Aug 2021 11.00 11.20 10.90 11.20 262,400 2,900,810
19 Aug 2021 10.90 11.00 10.90 10.90 471,600 5,140,840
18 Aug 2021 10.90 11.00 10.90 10.90 418,800 4,572,190
17 Aug 2021 10.90 11.10 10.90 10.90 125,800 1,382,280
16 Aug 2021 11.30 11.30 10.70 10.90 837,300 9,167,140
13 Aug 2021 11.10 11.30 10.80 11.30 1,051,200 11,750,330
11 Aug 2021 10.90 11.10 10.90 11.00 484,900 5,309,860
10 Aug 2021 10.80 10.90 10.70 10.80 870,900 9,458,590
09 Aug 2021 11.00 11.00 10.70 10.80 342,500 3,701,560
06 Aug 2021 10.90 10.90 10.60 10.70 403,800 4,296,930
05 Aug 2021 10.80 11.00 10.80 10.90 310,100 3,366,620
04 Aug 2021 11.10 11.10 10.80 10.80 365,700 3,958,610
03 Aug 2021 10.40 11.00 10.40 11.00 670,700 7,187,690
02 Aug 2021 10.60 10.60 10.30 10.40 601,000 6,290,480
30 Jul 2021 10.70 11.10 10.70 10.70 898,000 9,686,730
29 Jul 2021 10.50 11.00 10.50 10.80 584,700 6,234,840
27 Jul 2021 10.70 10.90 10.60 10.70 1,377,300 14,724,880
23 Jul 2021 11.20 11.20 11.00 11.00 416,700 4,609,640
22 Jul 2021 11.10 11.30 11.10 11.20 313,600 3,503,220
21 Jul 2021 11.40 11.40 11.20 11.20 219,900 2,482,410
20 Jul 2021 11.10 11.40 11.00 11.30 1,335,600 14,925,920
19 Jul 2021 11.50 11.50 11.20 11.20 846,600 9,546,180
16 Jul 2021 11.80 11.90 11.50 11.60 577,600 6,759,300
15 Jul 2021 11.90 12.00 11.70 11.70 551,500 6,527,570
14 Jul 2021 11.70 11.90 11.60 11.80 715,900 8,405,990
13 Jul 2021 12.00 12.40 11.70 11.70 2,153,200 25,887,860
12 Jul 2021 11.20 12.00 11.20 11.70 2,127,500 24,697,220
09 Jul 2021 10.80 11.30 10.60 11.10 1,877,600 20,604,040
08 Jul 2021 11.00 11.10 10.80 10.80 1,682,400 18,348,530
07 Jul 2021 11.40 11.40 11.10 11.10 339,200 3,800,640
06 Jul 2021 11.10 11.40 11.10 11.30 447,800 5,056,020
05 Jul 2021 11.50 11.50 11.10 11.10 912,900 10,249,890
02 Jul 2021 11.30 12.00 11.30 11.30 2,000,200 23,165,440
01 Jul 2021 11.30 11.30 11.00 11.00 473,500 5,245,540
30 Jun 2021 11.10 11.40 11.10 11.10 767,300 8,619,830
29 Jun 2021 11.20 11.30 11.00 11.00 404,200 4,500,440

Remark : Volume from SET main board.