Historical Price From 01 July 2021 To 28 September 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 31 August 2021 To 13 September 2021 ) |
4.92 | 4.94 | 4.58 | 4.60 | 24,173,400 | 116,636,520 |
|
Previous 4 weeks
( 02 August 2021 To 30 August 2021 ) |
4.48 | 4.96 | 4.34 | 4.92 | 45,917,900 | 211,033,944 |
| Daily Historical Data | ||||||
| 28 September 2021 | 4.62 | 4.64 | 4.52 | 4.54 | 3,983,500 | 18,234,600 |
| 27 September 2021 | 4.66 | 4.66 | 4.58 | 4.58 | 1,533,400 | 7,053,580 |
| 23 September 2021 | 4.66 | 4.66 | 4.60 | 4.60 | 1,336,000 | 6,168,996 |
| 22 September 2021 | 4.52 | 4.66 | 4.52 | 4.66 | 1,461,200 | 6,741,166 |
| 21 September 2021 | 4.56 | 4.56 | 4.52 | 4.52 | 2,621,100 | 11,894,092 |
| 20 September 2021 | 4.58 | 4.58 | 4.54 | 4.56 | 2,099,700 | 9,567,960 |
| 17 September 2021 | 4.56 | 4.58 | 4.56 | 4.58 | 2,848,800 | 13,036,514 |
| 16 September 2021 | 4.56 | 4.60 | 4.56 | 4.56 | 1,204,100 | 5,502,242 |
| 15 September 2021 | 4.60 | 4.60 | 4.52 | 4.56 | 4,134,700 | 18,867,392 |
| 14 September 2021 | 4.62 | 4.64 | 4.58 | 4.60 | 1,549,100 | 7,123,900 |
| 13 September 2021 | 4.72 | 4.72 | 4.58 | 4.60 | 4,529,400 | 20,989,140 |
| 10 September 2021 | 4.84 | 4.84 | 4.72 | 4.72 | 2,846,500 | 13,586,840 |
| 09 September 2021 | 4.82 | 4.86 | 4.82 | 4.84 | 930,300 | 4,500,554 |
| 08 September 2021 | 4.84 | 4.86 | 4.80 | 4.82 | 910,500 | 4,394,282 |
| 07 September 2021 | 4.88 | 4.90 | 4.84 | 4.84 | 3,630,100 | 17,691,752 |
| 06 September 2021 | 4.92 | 4.92 | 4.88 | 4.88 | 1,184,500 | 5,793,106 |
| 03 September 2021 | 4.92 | 4.94 | 4.88 | 4.92 | 1,676,500 | 8,220,412 |
| 02 September 2021 | 4.92 | 4.94 | 4.90 | 4.90 | 2,988,400 | 14,669,060 |
| 01 September 2021 | 4.90 | 4.92 | 4.88 | 4.90 | 2,648,600 | 12,976,746 |
| 31 August 2021 | 4.92 | 4.92 | 4.88 | 4.88 | 2,828,600 | 13,814,628 |
| 30 August 2021 | 4.90 | 4.96 | 4.90 | 4.92 | 4,593,800 | 22,612,736 |
| 27 August 2021 | 4.86 | 4.90 | 4.84 | 4.86 | 2,339,400 | 11,383,152 |
| 26 August 2021 | 4.68 | 4.84 | 4.68 | 4.80 | 4,654,100 | 22,241,308 |
| 25 August 2021 | 4.68 | 4.70 | 4.64 | 4.66 | 1,488,000 | 6,924,484 |
| 24 August 2021 | 4.70 | 4.74 | 4.68 | 4.68 | 1,281,800 | 6,024,530 |
| 23 August 2021 | 4.64 | 4.74 | 4.64 | 4.70 | 1,727,700 | 8,123,726 |
| 20 August 2021 | 4.56 | 4.68 | 4.56 | 4.60 | 1,386,500 | 6,423,390 |
| 19 August 2021 | 4.52 | 4.56 | 4.50 | 4.56 | 598,500 | 2,713,706 |
| 18 August 2021 | 4.44 | 4.50 | 4.44 | 4.50 | 1,466,900 | 6,560,010 |
| 17 August 2021 | 4.46 | 4.52 | 4.46 | 4.46 | 4,846,100 | 21,650,038 |
| 16 August 2021 | 4.56 | 4.56 | 4.48 | 4.48 | 3,378,300 | 15,165,710 |
| 13 August 2021 | 4.58 | 4.60 | 4.54 | 4.56 | 943,000 | 4,304,848 |
| 11 August 2021 | 4.60 | 4.62 | 4.56 | 4.58 | 4,824,900 | 22,025,606 |
| 10 August 2021 | 4.54 | 4.58 | 4.54 | 4.56 | 1,529,400 | 6,977,290 |
| 09 August 2021 | 4.42 | 4.58 | 4.42 | 4.54 | 1,780,700 | 8,044,164 |
| 06 August 2021 | 4.38 | 4.44 | 4.38 | 4.42 | 1,473,800 | 6,488,108 |
| 05 August 2021 | 4.40 | 4.44 | 4.36 | 4.40 | 2,331,900 | 10,234,728 |
| 04 August 2021 | 4.38 | 4.40 | 4.36 | 4.40 | 1,059,600 | 4,647,788 |
| 03 August 2021 | 4.38 | 4.42 | 4.34 | 4.42 | 2,044,100 | 8,925,570 |
| 02 August 2021 | 4.48 | 4.48 | 4.38 | 4.38 | 2,169,400 | 9,563,052 |
| 30 July 2021 | 4.56 | 4.56 | 4.46 | 4.48 | 2,928,200 | 13,174,004 |
| 29 July 2021 | 4.58 | 4.60 | 4.54 | 4.56 | 1,577,900 | 7,205,414 |
| 27 July 2021 | 4.60 | 4.60 | 4.56 | 4.60 | 791,000 | 3,629,172 |
| 23 July 2021 | 4.58 | 4.60 | 4.56 | 4.60 | 1,028,500 | 4,715,076 |
| 22 July 2021 | 4.56 | 4.60 | 4.56 | 4.58 | 828,900 | 3,789,874 |
| 21 July 2021 | 4.60 | 4.62 | 4.54 | 4.58 | 1,594,200 | 7,286,316 |
| 20 July 2021 | 4.62 | 4.64 | 4.58 | 4.62 | 1,473,100 | 6,784,498 |
| 19 July 2021 | 4.60 | 4.64 | 4.54 | 4.64 | 1,043,800 | 4,795,150 |
| 16 July 2021 | 4.70 | 4.74 | 4.70 | 4.70 | 777,400 | 3,667,330 |
| 15 July 2021 | 4.68 | 4.72 | 4.66 | 4.70 | 4,857,000 | 22,783,494 |
| 14 July 2021 | 4.62 | 4.68 | 4.62 | 4.64 | 2,164,800 | 10,073,948 |
| 13 July 2021 | 4.62 | 4.68 | 4.52 | 4.62 | 10,548,700 | 48,638,606 |
| 12 July 2021 | 4.72 | 4.74 | 4.62 | 4.64 | 10,954,100 | 51,018,598 |
| 09 July 2021 | 4.80 | 4.80 | 4.72 | 4.74 | 9,073,400 | 43,171,194 |
| 08 July 2021 | 4.92 | 4.92 | 4.80 | 4.84 | 9,750,800 | 47,333,906 |
| 07 July 2021 | 4.94 | 4.94 | 4.90 | 4.92 | 4,280,200 | 21,088,984 |
| 06 July 2021 | 4.94 | 4.96 | 4.92 | 4.94 | 4,315,000 | 21,296,802 |
| 05 July 2021 | 4.98 | 4.98 | 4.92 | 4.94 | 8,802,500 | 43,542,174 |
| 02 July 2021 | 4.98 | 4.98 | 4.96 | 4.98 | 2,081,300 | 10,351,402 |
| 01 July 2021 | 4.98 | 5.00 | 4.96 | 5.00 | 5,564,200 | 27,738,000 |
Remark : Volume from SET main board.