Historical Price

Historical price from : 19 July 2021 To 15 October 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 16 September 2021 To 30 September 2021 )
10.20 10.20 9.45 9.85 1,725,800 17,031,150
Previous 4 weeks
( 19 August 2021 To 15 September 2021 )
8.90 10.20 8.65 10.00 5,667,400 51,628,820
Daily Historical Data
10.30 10.60 10.20 10.30 416,600 4,362,360
10.20 10.40 10.00 10.30 231,700 2,358,650
10.40 10.50 10.00 10.30 431,100 4,391,610
10.60 10.60 10.00 10.30 690,600 7,038,210
10.40 10.60 10.30 10.60 312,600 3,264,410
10.30 10.50 10.10 10.50 323,200 3,331,190
10.40 10.40 10.00 10.10 503,600 5,093,230
10.70 10.70 10.20 10.40 535,500 5,549,730
11.00 11.10 10.60 10.70 574,800 6,204,020
9.85 10.80 9.60 10.70 1,478,000 15,366,580
10.10 10.10 9.65 9.85 221,800 2,195,685
9.70 10.00 9.70 10.00 544,000 5,407,770
9.50 9.60 9.50 9.55 12,600 120,590
9.50 9.60 9.45 9.60 25,500 242,790
9.75 9.80 9.50 9.50 192,300 1,848,510
9.80 9.80 9.65 9.75 19,600 192,000
9.65 9.85 9.55 9.70 116,500 1,124,900
10.00 10.00 9.70 9.70 115,300 1,132,180
10.00 10.00 9.80 10.00 274,500 2,736,435
10.20 10.20 9.85 9.95 203,700 2,030,290
9.50 10.20 9.50 10.00 658,600 6,532,245
9.70 9.80 9.45 9.50 151,300 1,457,355
9.15 9.75 9.05 9.60 894,800 8,519,520
9.00 9.10 8.95 9.10 90,400 816,050
8.85 9.05 8.85 9.00 65,900 590,020
9.00 9.00 8.90 8.90 45,400 406,550
8.95 9.05 8.85 9.05 56,500 507,100
9.00 9.00 8.90 8.95 44,700 399,010
9.00 9.00 8.85 8.95 81,300 722,945
9.00 9.00 8.90 9.00 78,600 702,660
8.95 9.00 8.90 9.00 62,100 557,180
8.95 9.00 8.95 8.95 231,100 2,074,255
8.95 8.95 8.85 8.95 97,300 866,390
8.75 8.90 8.70 8.90 154,300 1,356,375
8.90 8.90 8.65 8.70 1,319,700 11,505,370
8.90 9.10 8.80 8.95 515,300 4,559,205
9.05 9.15 8.80 8.95 669,400 5,982,570
9.10 9.10 8.95 9.00 332,300 2,997,410
9.20 9.20 9.05 9.10 41,000 372,995
8.90 9.15 8.90 9.15 77,400 703,615
9.00 9.15 8.90 8.90 63,600 568,900
9.00 9.00 8.90 8.90 22,500 201,730
8.80 9.05 8.75 9.05 67,100 596,445
8.85 8.90 8.80 8.90 52,500 465,470
9.00 9.00 8.75 8.90 111,200 988,460
9.05 9.20 8.95 9.20 278,400 2,526,550
8.90 9.15 8.90 9.10 7,500 68,160
9.15 9.15 8.90 8.90 15,700 140,160
8.95 9.10 8.80 8.95 57,600 510,380
9.00 9.20 8.70 8.90 86,600 766,010
9.00 9.20 8.90 8.95 202,700 1,816,665
9.15 9.25 9.15 9.15 6,000 55,015
9.35 9.35 9.20 9.25 14,400 133,015
9.40 9.40 9.25 9.35 46,500 435,300
9.30 9.40 9.30 9.40 18,400 172,205
9.50 9.50 9.20 9.30 33,200 308,000
9.60 9.60 9.40 9.40 82,800 782,685
9.55 9.60 9.50 9.60 21,200 203,205
9.60 9.65 9.50 9.65 54,000 516,885
9.55 9.65 9.40 9.65 110,800 1,054,175

Remark : Volume from SET main board.