Stock Information

Historical Price

Filter Dates:
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.