Historical Price

Filter Dates:
From

To




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.