Historical Price

Filter Dates:

From
To

Historical price From 23 July 2021 To 21 October 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(22 September 2021 To 06 October 2021)
18.60 19.90 17.80 19.60 187,981,300 3,511,749,460
Previous 4 weeks
(25 August 2021 To 21 September 2021)
18.60 19.20 17.80 18.60 222,802,700 4,120,695,080
Daily Historical Data
21 October 2021 20.50 20.70 20.30 20.60 8,273,500 169,331,270
20 October 2021 20.30 20.80 20.30 20.50 10,504,300 215,467,570
19 October 2021 20.60 21.20 20.10 20.30 30,015,600 616,335,840
18 October 2021 20.50 20.70 20.30 20.60 6,985,900 143,714,320
15 October 2021 20.60 20.70 20.30 20.50 7,471,800 152,911,150
14 October 2021 20.60 20.80 20.30 20.60 10,174,200 209,046,180
12 October 2021 19.90 20.80 19.90 20.70 30,636,900 625,601,940
11 October 2021 19.60 19.80 19.40 19.50 8,757,700 171,689,560
08 October 2021 19.60 19.70 19.30 19.40 13,658,400 266,042,550
07 October 2021 19.50 19.80 19.40 19.50 9,104,200 178,328,460
06 October 2021 19.30 19.90 19.20 19.60 31,374,100 613,964,960
05 October 2021 19.00 19.30 18.80 19.30 12,608,000 240,406,970
04 October 2021 18.30 19.40 18.30 18.90 47,309,900 894,690,190
01 October 2021 18.00 18.30 18.00 18.10 10,272,300 186,587,820
30 September 2021 18.30 18.40 18.00 18.10 14,520,700 264,012,010
29 September 2021 17.90 18.30 17.80 18.30 13,750,000 249,380,020
28 September 2021 18.10 18.20 17.90 18.00 13,155,700 237,181,210
27 September 2021 18.50 18.60 17.90 18.00 20,251,600 366,901,300
23 September 2021 18.60 19.00 18.30 18.40 19,682,900 365,281,900
22 September 2021 18.60 18.60 18.30 18.60 5,056,100 93,343,080
21 September 2021 18.10 18.60 18.00 18.60 9,425,200 172,537,380
20 September 2021 18.50 18.60 18.20 18.20 6,381,500 117,094,030
17 September 2021 18.90 19.00 18.40 18.70 11,187,200 208,521,320
16 September 2021 18.90 19.00 18.60 18.90 7,965,100 149,723,850
15 September 2021 18.10 19.00 18.00 18.90 39,480,500 736,517,160
14 September 2021 18.30 18.30 17.80 18.00 15,343,500 276,091,310
13 September 2021 18.00 18.30 18.00 18.20 3,106,800 56,344,490
10 September 2021 18.10 18.20 17.90 18.00 7,696,200 138,611,290
09 September 2021 18.20 18.30 17.90 18.10 9,234,800 167,405,740
08 September 2021 18.40 18.50 18.10 18.20 9,852,900 179,719,050
07 September 2021 18.20 18.40 18.10 18.30 8,429,800 153,773,210
06 September 2021 18.40 18.50 18.10 18.10 6,559,200 119,593,380
03 September 2021 18.50 18.60 18.30 18.40 8,141,900 150,177,970
02 September 2021 18.50 18.70 18.40 18.40 7,998,800 147,829,000
01 September 2021 18.80 18.80 18.40 18.50 14,247,200 264,449,770
31 August 2021 19.00 19.00 18.60 18.80 11,891,100 223,917,600
30 August 2021 18.60 19.20 18.60 19.00 19,718,300 373,520,520
27 August 2021 18.50 18.80 18.40 18.50 11,823,700 219,293,980
26 August 2021 18.60 18.80 18.30 18.40 7,714,600 143,241,500
25 August 2021 18.60 18.70 18.40 18.60 6,604,400 122,332,530
24 August 2021 18.90 18.90 18.30 18.50 9,789,200 181,692,140
23 August 2021 18.60 18.90 18.60 18.70 18,224,400 341,460,900
20 August 2021 17.90 18.60 17.90 18.30 22,051,600 402,168,410
19 August 2021 17.90 18.00 17.80 17.90 4,816,600 86,381,100
18 August 2021 17.80 18.30 17.70 17.90 15,860,700 286,066,820
17 August 2021 17.50 17.90 17.40 17.80 8,079,800 142,663,730
16 August 2021 17.50 17.60 17.20 17.50 8,636,600 150,117,870
13 August 2021 17.40 17.60 17.30 17.50 1,957,900 34,163,540
11 August 2021 17.70 17.70 17.40 17.40 3,039,500 53,267,620
10 August 2021 17.90 17.90 17.50 17.60 4,315,800 76,547,020
09 August 2021 17.50 17.90 17.40 17.80 4,452,300 78,790,740
06 August 2021 17.60 17.70 17.20 17.40 5,528,000 96,218,920
05 August 2021 17.90 18.00 17.50 17.50 7,988,600 140,687,820
04 August 2021 17.80 18.10 17.80 18.00 4,464,000 79,924,780
03 August 2021 17.80 18.00 17.70 17.80 7,646,300 136,543,930
02 August 2021 18.00 18.20 17.80 17.80 7,233,600 129,877,460
30 July 2021 18.30 18.40 17.80 18.20 7,482,800 135,075,470
29 July 2021 18.40 18.60 18.30 18.30 3,949,500 72,858,800
27 July 2021 18.40 18.60 18.30 18.60 5,961,500 110,321,920
23 July 2021 18.50 18.70 18.30 18.40 6,791,400 125,468,440

Remark : Volume from SET main board.