Filter Dates :

Historical price from 27 July 2021 25 October 2021
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 23 September 2021 to 07 October 2021 )
1.10 1.10 1.00 1.03 100,260,900 105,272,856
Previous 4 weeks
( 26 August 2021 to 22 September 2021 )
0.83 1.16 0.82 1.11 726,882,800 767,574,712
Daily Historical Data
25 October 2021 1.18 1.27 1.17 1.22 261,324,300 318,164,572
21 October 2021 1.11 1.23 1.09 1.23 237,191,100 276,385,804
20 October 2021 1.09 1.13 1.07 1.10 88,615,300 97,873,370
19 October 2021 1.12 1.18 1.07 1.08 175,282,500 197,472,534
18 October 2021 1.07 1.15 1.07 1.12 94,162,600 104,653,931
15 October 2021 1.11 1.11 1.05 1.06 38,346,800 41,326,831
14 October 2021 1.03 1.17 1.02 1.12 215,096,000 240,964,706
12 October 2021 1.03 1.04 1.02 1.03 3,582,600 3,685,012
11 October 2021 1.03 1.04 1.02 1.02 2,496,500 2,562,252
08 October 2021 1.03 1.04 1.02 1.03 3,666,800 3,773,089
07 October 2021 1.02 1.04 1.02 1.03 2,304,200 2,367,459
06 October 2021 1.03 1.04 1.02 1.03 4,436,600 4,549,366
05 October 2021 1.07 1.09 1.02 1.02 14,269,400 14,862,189
04 October 2021 1.03 1.07 1.03 1.07 7,866,700 8,250,169
01 October 2021 1.02 1.04 1.02 1.02 3,147,900 3,242,619
30 September 2021 1.04 1.05 1.02 1.03 3,022,000 3,133,173
29 September 2021 1.03 1.05 1.01 1.04 4,916,700 5,089,405
28 September 2021 1.02 1.04 1.00 1.02 6,132,900 6,267,856
27 September 2021 1.06 1.09 1.02 1.02 23,798,400 25,037,153
23 September 2021 1.10 1.10 1.05 1.05 30,366,100 32,473,467
22 September 2021 1.03 1.11 1.01 1.11 56,099,000 60,457,688
21 September 2021 0.99 1.05 0.96 1.03 21,027,200 21,423,044
20 September 2021 1.03 1.06 0.99 1.00 16,645,300 17,014,279
17 September 2021 1.07 1.14 1.03 1.03 120,562,400 131,755,840
16 September 2021 1.06 1.08 1.05 1.07 7,861,800 8,353,408
15 September 2021 1.05 1.07 1.03 1.05 8,017,700 8,432,527
14 September 2021 1.08 1.10 1.05 1.05 19,935,900 21,391,718
13 September 2021 1.06 1.10 1.02 1.06 30,420,000 32,427,593
10 September 2021 1.05 1.08 1.04 1.04 17,381,500 18,372,830
09 September 2021 1.06 1.16 1.02 1.05 135,614,200 149,661,781
08 September 2021 1.07 1.10 1.04 1.05 48,996,400 52,189,686
07 September 2021 1.03 1.10 0.99 1.10 94,767,400 99,868,878
06 September 2021 0.98 1.04 0.97 1.04 32,734,600 33,178,749
03 September 2021 0.96 1.01 0.95 0.96 16,914,200 16,621,318
02 September 2021 0.95 0.96 0.93 0.95 10,427,600 9,828,080
01 September 2021 0.89 1.05 0.88 0.97 71,592,700 71,155,787
31 August 2021 0.89 0.89 0.87 0.87 4,065,600 3,583,116
30 August 2021 0.88 0.89 0.87 0.89 3,275,300 2,883,109
27 August 2021 0.83 0.87 0.83 0.86 6,881,900 5,911,226
26 August 2021 0.83 0.85 0.82 0.83 3,662,100 3,064,055
25 August 2021 0.83 0.84 0.82 0.83 2,588,900 2,143,521
24 August 2021 0.83 0.83 0.81 0.82 1,560,000 1,279,606
23 August 2021 0.80 0.83 0.80 0.81 2,211,100 1,799,556
20 August 2021 0.78 0.80 0.78 0.79 641,300 505,446
19 August 2021 0.78 0.81 0.78 0.78 1,243,200 989,177
18 August 2021 0.79 0.80 0.77 0.79 713,800 558,437
17 August 2021 0.77 0.79 0.77 0.78 718,200 557,902
16 August 2021 0.81 0.81 0.75 0.77 3,039,100 2,350,323
13 August 2021 0.82 0.83 0.79 0.80 2,978,800 2,405,354
11 August 2021 0.84 0.85 0.81 0.82 4,150,800 3,433,357
10 August 2021 0.80 0.87 0.79 0.83 11,730,500 9,816,390
09 August 2021 0.78 0.78 0.76 0.78 788,100 610,073
06 August 2021 0.79 0.79 0.77 0.78 1,042,200 807,180
05 August 2021 0.78 0.79 0.77 0.79 1,019,000 791,416
04 August 2021 0.79 0.79 0.77 0.78 1,313,000 1,019,172
03 August 2021 0.75 0.79 0.74 0.79 1,829,900 1,426,735
02 August 2021 0.79 0.79 0.75 0.76 3,847,600 2,934,115
30 July 2021 0.85 0.85 0.79 0.80 7,740,000 6,243,782
29 July 2021 0.87 0.87 0.84 0.86 4,086,000 3,493,581
27 July 2021 0.92 0.93 0.85 0.88 9,060,200 8,025,542
Remark : Volume from SET main board.