Filter Dates:

Historical price from 30 Jul 2021 To 27 Oct 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 28 September 2021 To 11 October 2021 )
5.05 5.05 4.90 5.00 245,800 1,212,113
Previous 4 weeks
( 30 August 2021 To 27 September 2021 )
4.98 5.20 4.88 4.96 2,434,300 12,202,524
Daily Historical Data
27 October 2021 4.98 5.05 4.96 5.00 262,400 1,313,454
26 October 2021 4.96 5.00 4.94 4.98 77,200 383,884
25 October 2021 4.96 5.00 4.94 4.98 61,600 306,274
21 October 2021 4.98 4.98 4.90 4.96 28,500 140,810
20 October 2021 4.98 4.98 4.92 4.98 9,800 48,682
19 October 2021 4.98 4.98 4.88 4.96 118,800 584,646
18 October 2021 4.92 5.00 4.92 4.98 46,100 228,610
15 October 2021 5.00 5.00 4.94 4.94 25,500 126,746
14 October 2021 4.98 5.00 4.94 4.98 10,800 53,788
12 October 2021 4.98 5.00 4.92 4.92 48,800 241,748
11 October 2021 5.00 5.00 4.92 5.00 16,000 79,200
08 October 2021 4.98 5.00 4.92 4.96 25,500 126,008
07 October 2021 4.98 5.00 4.90 5.00 37,000 182,966
06 October 2021 4.94 4.98 4.90 4.98 48,200 236,612
05 October 2021 5.00 5.00 4.94 5.00 900 4,482
04 October 2021 4.90 5.00 4.90 5.00 21,600 106,198
01 October 2021 4.90 5.00 4.90 4.94 50,500 247,636
30 September 2021 5.00 5.05 4.92 4.92 12,900 63,739
29 September 2021 5.05 5.05 4.96 4.96 24,100 119,840
28 September 2021 5.05 5.05 4.96 5.00 9,100 45,432
27 September 2021 4.96 4.98 4.92 4.96 59,800 296,064
23 September 2021 5.00 5.10 4.90 4.90 130,100 644,420
22 September 2021 5.05 5.05 5.00 5.05 77,000 385,860
21 September 2021 5.00 5.05 5.00 5.00 129,600 651,125
20 September 2021 5.15 5.15 5.00 5.05 112,200 573,975
17 September 2021 5.10 5.10 4.98 5.10 52,800 266,049
16 September 2021 5.20 5.20 5.10 5.10 88,200 450,570
15 September 2021 5.10 5.15 5.05 5.15 304,900 1,552,595
14 September 2021 5.10 5.15 5.00 5.10 371,700 1,883,980
13 September 2021 5.00 5.05 4.94 5.05 82,000 408,846
10 September 2021 5.10 5.10 4.96 4.96 50,900 255,317
09 September 2021 5.00 5.20 5.00 5.00 18,000 90,685
08 September 2021 4.98 5.00 4.98 5.00 58,100 289,662
07 September 2021 4.96 5.00 4.94 4.98 323,100 1,609,084
06 September 2021 4.96 4.96 4.94 4.96 39,200 194,178
03 September 2021 4.98 4.98 4.92 4.96 71,800 354,934
02 September 2021 4.98 4.98 4.94 4.96 28,400 140,636
01 September 2021 4.92 4.98 4.90 4.94 129,500 637,182
31 August 2021 4.96 4.96 4.88 4.92 186,500 918,586
30 August 2021 4.98 5.00 4.94 4.96 120,500 598,776
27 August 2021 5.00 5.00 4.98 4.98 41,300 206,156
26 August 2021 4.98 4.98 4.94 4.98 43,700 216,622
25 August 2021 5.05 5.10 4.94 4.94 184,000 920,174
24 August 2021 4.96 5.10 4.96 5.00 359,900 1,802,736
23 August 2021 4.90 4.92 4.86 4.90 57,200 279,482
20 August 2021 4.88 4.92 4.84 4.90 100,600 491,744
19 August 2021 4.80 4.86 4.80 4.84 40,800 197,652
18 August 2021 4.76 4.80 4.70 4.80 30,300 144,036
17 August 2021 4.72 4.84 4.70 4.76 100,100 473,832
16 August 2021 4.70 4.80 4.50 4.74 254,000 1,190,708
13 August 2021 4.98 4.98 4.76 4.76 312,600 1,533,612
11 August 2021 4.96 5.00 4.94 4.94 151,900 754,886
10 August 2021 4.98 5.00 4.98 5.00 102,300 509,524
09 August 2021 4.98 5.00 4.98 4.98 69,500 346,216
06 August 2021 4.94 4.98 4.94 4.98 34,700 171,800
05 August 2021 5.00 5.00 4.96 4.98 22,100 109,892
04 August 2021 4.94 5.00 4.94 4.94 69,300 343,852
03 August 2021 4.94 4.98 4.94 4.98 53,900 267,292
02 August 2021 4.94 5.05 4.94 4.96 43,300 215,371
30 July 2021 5.05 5.05 4.94 4.94 79,900 397,147

Remark : Volume from SET main board.