Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 01, 2021 to Oct 19, 2021

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/09/2021 to 04/10/2021)
6.65 6.65 5.75 6.35 198,153,500 1,230,307,825
Previous 4 weeks
(23/08/2021 to 17/09/2021)
5.95 6.65 5.90 6.65 327,771,600 2,061,026,715
Daily Historical Data
19/10/2021 6.80 6.80 6.40 6.65 17,699,500 116,116,835
18/10/2021 6.80 6.80 6.60 6.75 6,927,300 46,367,210
15/10/2021 6.75 6.75 6.65 6.75 6,656,700 44,788,700
14/10/2021 6.70 6.85 6.65 6.70 17,746,200 119,786,060
12/10/2021 6.70 6.85 6.65 6.70 16,661,000 112,341,230
11/10/2021 6.85 6.85 6.65 6.70 10,823,000 72,440,570
08/10/2021 6.80 6.85 6.70 6.85 15,325,900 103,736,595
07/10/2021 6.70 6.80 6.55 6.75 18,584,100 124,404,235
06/10/2021 6.50 6.70 6.45 6.65 27,401,000 180,800,010
05/10/2021 6.35 6.50 6.35 6.45 18,367,000 118,328,240
04/10/2021 6.20 6.45 6.20 6.35 16,164,000 102,669,855
01/10/2021 6.35 6.35 6.15 6.20 6,830,200 42,581,990
30/09/2021 6.15 6.20 6.10 6.20 6,900,200 42,543,345
29/09/2021 6.15 6.25 6.10 6.15 11,586,900 71,234,310
28/09/2021 6.25 6.45 6.15 6.20 19,853,700 125,102,635
27/09/2021 6.20 6.50 6.15 6.25 51,611,600 325,499,215
23/09/2021 6.30 6.35 5.75 6.00 57,511,400 343,136,835
22/09/2021 6.40 6.45 6.25 6.35 6,860,000 43,510,210
21/09/2021 6.40 6.55 6.30 6.40 12,847,200 82,666,415
20/09/2021 6.65 6.65 6.30 6.40 7,988,300 51,363,015
17/09/2021 6.55 6.65 6.45 6.65 10,494,800 68,892,440
16/09/2021 6.40 6.60 6.30 6.55 38,434,800 250,807,820
15/09/2021 6.35 6.40 6.30 6.35 11,812,600 74,822,190
14/09/2021 6.25 6.45 6.25 6.40 11,551,700 73,835,395
13/09/2021 6.30 6.40 6.20 6.25 11,521,200 72,881,225
10/09/2021 6.30 6.35 6.20 6.30 7,404,900 46,507,715
09/09/2021 6.20 6.30 6.15 6.20 5,194,600 32,292,130
08/09/2021 6.30 6.30 6.10 6.20 9,706,900 60,052,295
07/09/2021 6.35 6.40 6.25 6.35 4,898,500 31,004,575
06/09/2021 6.45 6.50 6.25 6.35 13,752,300 87,480,720
03/09/2021 6.50 6.50 6.30 6.45 18,893,500 121,447,745
02/09/2021 6.30 6.60 6.25 6.50 51,348,000 332,286,890
01/09/2021 6.20 6.25 6.15 6.25 15,300,400 95,034,080
Remark : Volume from SET main board.