Historical Price

Historical price from : 27 April 2021 To 23 July 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 28 June 2021 To 09 July 2021 )
9.40 10.50 9.00 9.65 1,656,200 16,297,575
Previous 4 weeks
( 28 May 2021 To 25 June 2021 )
7.85 10.20 7.75 9.55 6,166,400 55,731,670
Daily Historical Data
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
9.50 9.75 9.30 9.75 184,000 1,733,565
9.85 9.85 9.30 9.55 196,400 1,856,660
9.75 9.75 9.60 9.60 104,100 1,007,460
9.90 9.90 9.85 9.85 39,400 388,145
9.65 9.85 9.65 9.85 354,500 3,459,110
9.20 9.70 9.20 9.65 263,200 2,472,530
9.70 9.80 9.40 9.65 241,100 2,312,530
9.95 9.95 9.75 9.95 48,500 476,020
9.60 10.00 9.60 9.95 39,000 383,080
10.10 10.10 9.70 9.70 149,800 1,470,140
10.50 10.50 9.95 10.20 93,600 956,845
9.75 10.50 9.75 10.20 622,300 6,340,520
9.35 9.85 9.35 9.85 102,200 989,460
9.40 9.55 9.40 9.45 28,900 272,625
9.40 9.45 9.00 9.40 67,600 623,825
9.70 9.75 9.55 9.55 61,800 596,210
10.00 10.00 9.65 9.70 104,700 1,024,025
9.80 10.20 9.70 9.90 729,300 7,239,005
9.30 9.80 9.30 9.60 199,800 1,926,355
9.05 9.50 9.05 9.25 95,200 886,960
9.45 9.65 9.00 9.00 245,100 2,294,265
9.70 9.85 9.40 9.50 179,300 1,709,010
9.70 10.00 9.40 9.70 912,500 8,980,585
8.80 9.85 8.80 9.70 981,100 9,235,300
8.55 8.80 8.50 8.75 425,900 3,683,970
8.55 8.55 8.40 8.55 117,200 994,645
8.30 8.50 8.30 8.50 356,800 3,003,950
8.30 8.30 8.20 8.25 31,500 259,570
8.30 8.30 8.10 8.25 184,100 1,506,145
8.30 8.35 8.20 8.25 255,200 2,120,440
8.05 8.30 8.05 8.20 328,600 2,698,665
8.00 8.10 7.90 8.05 129,600 1,035,700
7.85 8.00 7.85 8.00 269,000 2,137,700
7.85 7.95 7.75 7.80 449,200 3,520,425
7.85 8.00 7.85 7.95 110,500 878,745
8.00 8.00 7.85 7.85 351,800 2,770,890
7.95 8.05 7.95 7.95 142,400 1,136,840
8.00 8.00 7.85 7.95 60,400 476,760
8.00 8.00 8.00 8.00 27,400 219,200
7.85 8.00 7.80 8.00 122,700 969,345
8.00 8.00 7.80 7.80 494,500 3,901,760
8.05 8.05 7.95 8.00 375,500 3,000,555
8.05 8.05 7.90 7.95 212,100 1,679,645
8.10 8.10 7.90 8.05 146,000 1,167,040
8.05 8.05 7.80 8.05 321,500 2,549,220
8.25 8.25 8.05 8.05 108,100 872,890
8.15 8.20 8.05 8.20 318,200 2,577,130
8.15 8.15 8.10 8.15 21,400 174,400
8.40 8.40 8.10 8.10 320,100 2,607,255
8.10 8.30 8.10 8.30 49,500 405,870
8.15 8.15 8.05 8.15 59,700 482,140
8.25 8.25 8.10 8.15 38,600 316,215
8.00 8.15 8.00 8.10 121,500 976,750
8.10 8.10 8.00 8.05 274,600 2,201,175
8.20 8.20 8.10 8.10 322,500 2,637,810

Remark : Volume from SET main board.