Historical Price

Filter Dates :

To
Historical price from 29 June 2021 To 23 September 2021
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 27 August 2021 to 09 September 2021 )
3.56 3.84 3.56 3.76 9,871,600 36,570,598
Previous 4 weeks
( 29 July 2021 to 26 August 2021 )
3.64 3.68 3.24 3.60 13,441,700 46,777,036
Daily Historical Data
23 September 2021 3.70 3.74 3.68 3.70 920,500 3,413,500
22 September 2021 3.72 3.74 3.68 3.70 345,800 1,280,058
21 September 2021 3.70 3.74 3.68 3.70 461,500 1,708,000
20 September 2021 3.76 3.76 3.68 3.74 880,500 3,268,158
17 September 2021 3.76 3.76 3.70 3.76 468,700 1,746,270
16 September 2021 3.72 3.76 3.72 3.76 100,400 375,280
15 September 2021 3.74 3.78 3.72 3.72 356,100 1,332,868
14 September 2021 3.66 3.76 3.66 3.74 494,400 1,846,000
13 September 2021 3.74 3.74 3.66 3.66 467,300 1,724,152
10 September 2021 3.78 3.78 3.68 3.70 1,168,400 4,340,840
09 September 2021 3.76 3.78 3.72 3.76 303,200 1,136,854
08 September 2021 3.72 3.80 3.70 3.76 271,600 1,011,658
07 September 2021 3.80 3.82 3.76 3.78 277,500 1,050,840
06 September 2021 3.84 3.84 3.76 3.80 393,300 1,491,200
03 September 2021 3.84 3.84 3.74 3.78 739,200 2,807,834
02 September 2021 3.70 3.80 3.68 3.74 803,900 3,011,308
01 September 2021 3.74 3.74 3.68 3.70 3,304,800 12,234,058
31 August 2021 3.74 3.74 3.70 3.70 956,600 3,558,982
30 August 2021 3.60 3.74 3.56 3.74 2,503,900 9,132,304
27 August 2021 3.56 3.62 3.56 3.56 317,600 1,135,560
26 August 2021 3.60 3.60 3.56 3.60 344,400 1,234,998
25 August 2021 3.56 3.62 3.56 3.60 513,800 1,840,692
24 August 2021 3.60 3.66 3.58 3.62 632,100 2,276,892
23 August 2021 3.54 3.60 3.54 3.60 913,100 3,265,852
20 August 2021 3.46 3.54 3.46 3.54 570,000 1,998,538
19 August 2021 3.42 3.46 3.40 3.46 775,200 2,655,176
18 August 2021 3.38 3.42 3.34 3.40 284,300 959,228
17 August 2021 3.32 3.40 3.32 3.36 398,000 1,338,430
16 August 2021 3.30 3.34 3.24 3.30 909,300 2,990,786
13 August 2021 3.46 3.46 3.30 3.30 2,171,200 7,292,946
11 August 2021 3.52 3.52 3.40 3.46 1,347,400 4,657,922
10 August 2021 3.54 3.56 3.50 3.52 1,406,600 4,936,814
09 August 2021 3.54 3.58 3.50 3.58 297,700 1,050,820
06 August 2021 3.54 3.60 3.52 3.54 262,500 932,282
05 August 2021 3.60 3.60 3.54 3.56 324,000 1,157,346
04 August 2021 3.60 3.60 3.56 3.58 252,400 902,758
03 August 2021 3.50 3.60 3.50 3.58 254,000 904,678
02 August 2021 3.58 3.58 3.50 3.54 964,300 3,395,180
30 July 2021 3.66 3.66 3.58 3.60 393,500 1,420,568
29 July 2021 3.64 3.68 3.64 3.64 427,900 1,565,130
27 July 2021 3.68 3.70 3.60 3.66 788,100 2,870,472
23 July 2021 3.70 3.72 3.68 3.68 481,700 1,777,356
22 July 2021 3.66 3.72 3.66 3.68 409,400 1,510,404
21 July 2021 3.66 3.70 3.64 3.68 472,600 1,736,258
20 July 2021 3.68 3.70 3.62 3.68 1,450,900 5,320,654
19 July 2021 3.80 3.82 3.70 3.72 1,575,100 5,893,954
16 July 2021 3.88 3.88 3.82 3.82 601,200 2,304,252
15 July 2021 3.84 3.88 3.80 3.88 840,200 3,226,968
14 July 2021 3.84 3.86 3.78 3.84 809,300 3,087,606
13 July 2021 3.82 3.88 3.80 3.86 774,100 2,975,190
12 July 2021 3.84 3.86 3.72 3.82 552,500 2,092,686
09 July 2021 3.74 3.86 3.66 3.80 1,917,400 7,231,828
08 July 2021 4.00 4.02 3.78 3.80 5,713,800 22,137,774
07 July 2021 4.10 4.10 4.00 4.02 1,177,400 4,737,984
06 July 2021 4.02 4.10 4.02 4.10 450,300 1,831,924
05 July 2021 4.06 4.08 4.00 4.04 879,400 3,545,292
02 July 2021 4.12 4.18 4.04 4.06 2,673,600 10,984,094
01 July 2021 4.10 4.14 4.06 4.12 462,200 1,899,062
30 June 2021 4.12 4.12 4.08 4.08 541,500 2,217,048
29 June 2021 4.08 4.10 4.00 4.10 973,200 3,944,422
Remark : Volume from SET main board.