Historical price from Aug 02, 2021 to Sep 23, 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
| Summary | ||||||
| Previous 2 weeks (27/08/2021 to 09/09/2021) |
20.10 | 21.90 | 19.80 | 21.60 | 430,975,200 | 8,880,924,990 |
| Previous 4 weeks (29/07/2021 to 26/08/2021) |
22.00 | 23.00 | 19.80 | 20.00 | 769,807,900 | 16,588,401,420 |
| Daily Historical Data | ||||||
| 23/09/2021 | 22.00 | 22.00 | 21.50 | 21.80 | 27,869,400 | 606,672,290 |
| 22/09/2021 | 22.10 | 22.20 | 21.70 | 21.90 | 28,613,000 | 625,864,860 |
| 21/09/2021 | 21.90 | 22.40 | 21.80 | 22.20 | 45,713,600 | 1,011,037,950 |
| 20/09/2021 | 22.10 | 22.40 | 21.70 | 21.70 | 53,864,900 | 1,182,787,780 |
| 17/09/2021 | 21.60 | 22.20 | 21.30 | 21.80 | 86,535,200 | 1,881,906,850 |
| 16/09/2021 | 21.60 | 21.80 | 21.40 | 21.50 | 32,235,200 | 694,575,070 |
| 15/09/2021 | 21.60 | 21.70 | 21.40 | 21.60 | 26,677,800 | 575,271,850 |
| 14/09/2021 | 21.50 | 21.80 | 21.40 | 21.60 | 23,874,900 | 515,201,690 |
| 13/09/2021 | 21.80 | 21.80 | 21.30 | 21.50 | 26,336,000 | 565,966,190 |
| 10/09/2021 | 21.60 | 21.80 | 21.20 | 21.70 | 40,388,400 | 869,906,850 |
| 09/09/2021 | 21.40 | 21.90 | 21.10 | 21.60 | 60,858,100 | 1,310,004,980 |
| 08/09/2021 | 20.50 | 21.60 | 20.40 | 21.40 | 86,860,400 | 1,827,372,420 |
| 07/09/2021 | 20.40 | 20.50 | 20.10 | 20.10 | 29,762,200 | 604,223,370 |
| 06/09/2021 | 20.40 | 20.50 | 20.00 | 20.20 | 24,200,700 | 488,060,060 |
| 03/09/2021 | 20.70 | 20.80 | 20.30 | 20.40 | 26,145,900 | 534,766,050 |
| 02/09/2021 | 20.10 | 20.90 | 20.10 | 20.60 | 87,327,000 | 1,805,667,480 |
| 01/09/2021 | 20.00 | 20.10 | 19.80 | 20.00 | 25,716,600 | 513,535,860 |
| 31/08/2021 | 20.00 | 20.10 | 19.90 | 19.90 | 32,576,500 | 650,664,200 |
| 30/08/2021 | 19.90 | 20.10 | 19.80 | 19.90 | 31,170,800 | 621,427,070 |
| 27/08/2021 | 20.10 | 20.10 | 19.80 | 19.90 | 26,357,000 | 525,203,500 |
| 26/08/2021 | 20.00 | 20.20 | 19.80 | 20.00 | 27,466,600 | 549,155,970 |
| 25/08/2021 | 20.10 | 20.20 | 19.80 | 20.10 | 30,848,300 | 617,592,920 |
| 24/08/2021 | 20.00 | 20.30 | 19.80 | 20.00 | 44,738,100 | 896,346,840 |
| 23/08/2021 | 20.50 | 20.70 | 19.90 | 20.00 | 60,990,300 | 1,228,741,700 |
| 20/08/2021 | 21.10 | 21.20 | 20.80 | 21.20 | 28,994,500 | 610,498,420 |
| 19/08/2021 | 21.10 | 21.50 | 20.70 | 20.80 | 73,483,500 | 1,544,278,030 |
| 18/08/2021 | 21.90 | 22.00 | 21.20 | 21.30 | 52,171,700 | 1,121,453,370 |
| 17/08/2021 | 21.90 | 22.10 | 21.80 | 22.00 | 24,331,300 | 534,424,560 |
| 16/08/2021 | 21.70 | 22.10 | 21.60 | 21.90 | 29,093,500 | 635,726,690 |
| 13/08/2021 | 22.00 | 22.30 | 21.50 | 21.70 | 33,251,500 | 726,651,930 |
| 11/08/2021 | 22.20 | 22.40 | 22.00 | 22.00 | 32,798,800 | 728,092,270 |
| 10/08/2021 | 22.00 | 22.60 | 22.00 | 22.10 | 71,964,400 | 1,599,806,790 |
| 09/08/2021 | 22.60 | 22.60 | 21.80 | 21.90 | 52,523,500 | 1,161,180,110 |
| 06/08/2021 | 22.20 | 22.50 | 21.90 | 22.50 | 38,239,100 | 848,491,770 |
| 05/08/2021 | 22.70 | 22.70 | 22.10 | 22.30 | 41,173,000 | 920,495,890 |
| 04/08/2021 | 22.70 | 23.00 | 22.50 | 22.70 | 35,418,400 | 805,549,360 |
| 03/08/2021 | 22.40 | 22.60 | 22.20 | 22.50 | 17,258,800 | 386,802,720 |
| 02/08/2021 | 22.30 | 22.80 | 22.20 | 22.50 | 27,906,800 | 626,372,420 |
Remark : Volume from SET main board.