Historical Price

Filter Dates:

20210629 00:00 To 20210923 00:00

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20210827 00:00 To 20210909 00:00)
4.18 4.34 4.04 4.10 780,735,300 3,269,066,824
Previous 4 weeks
(20210729 00:00 To 20210826 00:00)
3.98 4.60 3.80 4.18 2,561,207,800 10,714,151,030
Daily Historical Data
20210923 00:00 4.10 4.12 3.94 3.96 156,663,100 626,918,786
20210922 00:00 3.94 4.10 3.92 4.08 157,753,600 630,403,978
20210921 00:00 3.88 3.98 3.84 3.92 56,215,400 220,065,728
20210920 00:00 3.90 3.90 3.86 3.86 14,188,800 54,986,852
20210917 00:00 3.96 3.98 3.86 3.90 54,078,800 210,857,206
20210916 00:00 3.94 4.00 3.92 3.92 23,244,300 92,031,702
20210915 00:00 3.92 3.94 3.90 3.92 15,634,300 61,192,784
20210914 00:00 3.94 3.96 3.90 3.92 22,286,400 87,400,196
20210913 00:00 4.02 4.04 3.90 3.94 75,568,700 298,596,878
20210910 00:00 4.08 4.10 4.00 4.04 57,201,400 231,760,126
20210909 00:00 4.12 4.14 4.04 4.10 55,721,300 228,405,094
20210908 00:00 4.10 4.12 4.06 4.12 32,365,800 132,710,674
20210907 00:00 4.18 4.20 4.06 4.10 105,872,300 435,986,426
20210906 00:00 4.20 4.20 4.12 4.14 49,245,700 204,710,440
20210903 00:00 4.20 4.24 4.18 4.20 61,416,800 258,351,626
20210902 00:00 4.18 4.22 4.18 4.18 38,088,900 159,641,506
20210901 00:00 4.24 4.26 4.14 4.18 119,920,200 503,301,820
20210831 00:00 4.22 4.34 4.20 4.22 171,208,200 729,050,832
20210830 00:00 4.20 4.26 4.16 4.20 99,918,900 419,831,128
20210827 00:00 4.18 4.22 4.16 4.18 46,977,200 197,077,278
20210826 00:00 4.18 4.24 4.16 4.18 108,299,100 454,549,410
20210825 00:00 4.16 4.22 4.14 4.14 57,240,800 238,574,060
20210824 00:00 4.16 4.20 4.10 4.12 42,193,500 174,976,184
20210823 00:00 4.18 4.24 4.10 4.14 52,574,500 219,284,728
20210820 00:00 4.16 4.34 4.08 4.16 222,203,700 936,612,732
20210819 00:00 4.18 4.24 4.16 4.16 39,362,400 164,994,780
20210818 00:00 4.20 4.26 4.16 4.18 72,962,300 307,000,376
20210817 00:00 4.20 4.28 4.12 4.20 140,064,300 590,220,700
20210816 00:00 4.20 4.26 4.02 4.18 170,508,100 706,934,890
20210813 00:00 4.28 4.46 4.10 4.22 351,453,400 1,510,619,284
20210811 00:00 4.38 4.42 4.26 4.32 202,182,300 879,960,226
20210810 00:00 4.06 4.60 4.04 4.38 418,203,100 1,789,691,930
20210809 00:00 4.08 4.14 4.02 4.06 93,936,400 382,588,912
20210806 00:00 4.04 4.10 4.00 4.06 170,656,200 692,836,542
20210805 00:00 4.04 4.08 3.98 4.02 111,485,800 449,332,354
20210804 00:00 3.92 4.04 3.92 4.02 153,304,300 612,675,202
20210803 00:00 3.88 3.96 3.86 3.90 53,310,800 208,053,076
20210802 00:00 3.88 3.90 3.80 3.86 33,575,100 129,031,842
20210730 00:00 3.94 3.96 3.86 3.90 35,985,100 140,166,530
20210729 00:00 3.98 4.02 3.94 3.94 31,706,600 126,047,272
20210727 00:00 4.02 4.06 3.94 3.98 44,428,200 177,592,674
20210723 00:00 4.04 4.10 4.02 4.02 49,763,200 201,725,116
20210722 00:00 4.08 4.12 4.04 4.06 87,143,300 354,537,120
20210721 00:00 3.94 4.10 3.92 4.06 186,034,800 744,449,438
20210720 00:00 3.92 3.98 3.86 3.92 93,454,200 365,854,070
20210719 00:00 3.86 3.96 3.86 3.92 70,971,000 277,891,820
20210716 00:00 4.10 4.16 3.92 4.00 407,186,800 1,657,483,438
20210715 00:00 3.90 4.04 3.88 3.94 221,314,700 877,623,740
20210714 00:00 3.84 3.94 3.84 3.90 115,534,500 449,242,020
20210713 00:00 3.96 3.98 3.82 3.86 127,888,300 497,195,168
20210712 00:00 3.74 4.02 3.74 3.94 405,486,300 1,591,083,196
20210709 00:00 3.58 3.74 3.56 3.70 97,640,600 358,604,126
20210708 00:00 3.82 3.84 3.60 3.62 225,624,900 836,417,640
20210707 00:00 3.70 3.90 3.70 3.86 253,036,400 969,108,700
20210706 00:00 3.74 3.76 3.72 3.72 41,963,500 157,098,676
20210705 00:00 3.66 3.74 3.64 3.72 42,116,300 155,700,704
20210702 00:00 3.66 3.68 3.64 3.64 8,307,200 30,393,516
20210701 00:00 3.68 3.70 3.66 3.66 7,251,800 26,648,474
20210630 00:00 3.66 3.70 3.66 3.66 9,345,800 34,337,954
20210629 00:00 3.66 3.70 3.66 3.66 6,591,400 24,210,502

Remark : Volume from SET main board.