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.