From
23 Jul 2021 To 21 Oct 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (THB ‘000) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(22 Sep 2021 To 06 Oct 2021) |
32.50 | 33.00 | 29.50 | 30.50 | 214,389,100 | 6,641,334,450 |
|
Previous 4 weeks
(25 Aug 2021 To 21 Sep 2021) |
37.00 | 37.25 | 32.25 | 32.50 | 329,762,100 | 11,534,243,950 |
| Daily Historical Data | ||||||
| 21 Oct 2021 | 32.00 | 32.50 | 31.75 | 32.00 | 19,373,500 | 620,673,025 |
| 20 Oct 2021 | 32.00 | 32.00 | 31.75 | 32.00 | 6,855,800 | 218,829,450 |
| 19 Oct 2021 | 32.75 | 32.75 | 31.75 | 31.75 | 16,545,500 | 531,772,775 |
| 18 Oct 2021 | 31.75 | 32.75 | 31.50 | 32.75 | 16,506,700 | 532,616,975 |
| 15 Oct 2021 | 31.25 | 31.75 | 31.25 | 31.75 | 12,847,300 | 405,439,575 |
| 14 Oct 2021 | 31.00 | 31.75 | 31.00 | 31.25 | 11,388,700 | 357,275,825 |
| 12 Oct 2021 | 31.00 | 31.50 | 30.25 | 31.50 | 25,714,600 | 791,366,100 |
| 11 Oct 2021 | 31.00 | 31.75 | 30.75 | 31.00 | 17,915,500 | 559,903,050 |
| 08 Oct 2021 | 31.00 | 31.25 | 30.50 | 30.75 | 11,279,900 | 349,132,400 |
| 07 Oct 2021 | 30.50 | 31.25 | 30.50 | 31.00 | 7,896,700 | 244,439,050 |
| 06 Oct 2021 | 30.50 | 31.00 | 30.50 | 30.50 | 7,259,400 | 222,443,400 |
| 05 Oct 2021 | 30.75 | 31.50 | 30.25 | 30.50 | 17,021,100 | 524,172,750 |
| 04 Oct 2021 | 30.75 | 31.00 | 30.50 | 30.75 | 7,187,300 | 220,912,875 |
| 01 Oct 2021 | 31.00 | 31.25 | 30.50 | 30.75 | 10,822,200 | 333,063,450 |
| 30 Sep 2021 | 31.75 | 32.00 | 31.00 | 31.25 | 11,035,000 | 348,398,475 |
| 29 Sep 2021 | 31.75 | 32.25 | 31.25 | 31.50 | 19,551,000 | 620,778,100 |
| 28 Sep 2021 | 30.00 | 31.75 | 29.50 | 31.75 | 43,112,600 | 1,325,896,450 |
| 27 Sep 2021 | 31.25 | 31.50 | 29.50 | 30.00 | 55,302,500 | 1,665,932,550 |
| 23 Sep 2021 | 32.50 | 32.75 | 30.50 | 31.50 | 31,572,200 | 1,003,125,350 |
| 22 Sep 2021 | 32.50 | 33.00 | 32.50 | 32.50 | 11,525,800 | 376,611,050 |
| 21 Sep 2021 | 33.00 | 33.25 | 32.25 | 32.50 | 28,363,300 | 924,732,025 |
| 20 Sep 2021 | 33.75 | 33.75 | 33.00 | 33.00 | 25,042,100 | 830,996,175 |
| 17 Sep 2021 | 34.25 | 34.50 | 34.00 | 34.00 | 11,390,600 | 387,726,925 |
| 16 Sep 2021 | 34.25 | 34.50 | 34.00 | 34.25 | 11,597,600 | 397,114,275 |
| 15 Sep 2021 | 33.50 | 34.25 | 33.25 | 34.00 | 27,027,400 | 915,310,150 |
| 14 Sep 2021 | 34.25 | 34.50 | 33.25 | 33.75 | 36,292,600 | 1,220,376,800 |
| 13 Sep 2021 | 35.25 | 35.25 | 34.25 | 34.50 | 37,668,800 | 1,305,867,775 |
| 10 Sep 2021 | 36.00 | 36.25 | 35.50 | 35.50 | 12,637,200 | 451,133,075 |
| 09 Sep 2021 | 36.25 | 36.50 | 36.00 | 36.00 | 6,883,100 | 248,968,825 |
| 08 Sep 2021 | 36.25 | 36.25 | 35.75 | 36.25 | 10,783,000 | 388,857,525 |
| 07 Sep 2021 | 36.50 | 36.75 | 36.00 | 36.00 | 11,778,100 | 428,415,400 |
| 06 Sep 2021 | 36.25 | 36.50 | 36.00 | 36.25 | 6,267,600 | 227,332,275 |
| 03 Sep 2021 | 36.50 | 36.50 | 36.00 | 36.25 | 13,637,900 | 494,551,300 |
| 02 Sep 2021 | 36.50 | 36.75 | 36.25 | 36.50 | 8,870,100 | 324,700,450 |
| 01 Sep 2021 | 37.00 | 37.00 | 36.50 | 36.75 | 9,849,200 | 361,961,625 |
| 31 Aug 2021 | 36.25 | 37.25 | 36.00 | 37.00 | 23,434,100 | 859,907,075 |
| 30 Aug 2021 | 36.50 | 36.50 | 36.25 | 36.25 | 10,014,800 | 363,637,000 |
| 27 Aug 2021 | 36.50 | 36.75 | 36.00 | 36.25 | 14,079,900 | 512,101,075 |
| 26 Aug 2021 | 37.00 | 37.25 | 36.75 | 36.75 | 13,321,800 | 490,144,325 |
| 25 Aug 2021 | 37.00 | 37.25 | 36.75 | 37.00 | 10,822,900 | 400,409,875 |
| 24 Aug 2021 | 37.25 | 37.50 | 37.00 | 37.00 | 11,898,800 | 442,478,475 |
| 23 Aug 2021 | 36.75 | 37.25 | 36.50 | 37.25 | 15,285,400 | 564,781,300 |
| 20 Aug 2021 | 38.50 | 38.50 | 38.25 | 38.50 | 9,962,900 | 383,065,350 |
| 19 Aug 2021 | 38.25 | 38.50 | 38.00 | 38.25 | 10,615,100 | 405,995,550 |
| 18 Aug 2021 | 38.25 | 38.75 | 38.25 | 38.25 | 8,953,200 | 343,746,025 |
| 17 Aug 2021 | 38.25 | 38.50 | 38.00 | 38.25 | 15,400,600 | 589,448,150 |
| 16 Aug 2021 | 37.75 | 38.25 | 37.25 | 37.75 | 16,708,200 | 629,209,725 |
| 13 Aug 2021 | 38.25 | 38.75 | 37.75 | 37.75 | 19,509,000 | 744,559,425 |
| 11 Aug 2021 | 38.00 | 38.75 | 38.00 | 38.25 | 40,366,300 | 1,548,572,425 |
| 10 Aug 2021 | 37.25 | 37.50 | 37.00 | 37.25 | 11,474,800 | 427,438,550 |
| 09 Aug 2021 | 36.75 | 37.00 | 36.00 | 37.00 | 13,126,500 | 480,860,200 |
| 06 Aug 2021 | 37.25 | 37.25 | 36.50 | 36.50 | 24,602,300 | 906,411,425 |
| 05 Aug 2021 | 37.50 | 37.75 | 37.25 | 37.25 | 16,413,000 | 614,306,925 |
| 04 Aug 2021 | 38.00 | 38.00 | 37.00 | 37.25 | 19,005,600 | 710,647,300 |
| 03 Aug 2021 | 37.50 | 38.25 | 37.25 | 38.00 | 19,124,800 | 722,685,650 |
| 02 Aug 2021 | 37.50 | 37.50 | 37.00 | 37.50 | 9,712,800 | 362,066,775 |
| 30 Jul 2021 | 37.50 | 37.75 | 37.00 | 37.50 | 17,018,800 | 636,218,150 |
| 29 Jul 2021 | 37.25 | 37.75 | 37.00 | 37.25 | 13,614,400 | 508,921,825 |
| 27 Jul 2021 | 37.50 | 37.75 | 36.75 | 37.25 | 34,031,500 | 1,267,719,200 |
| 23 Jul 2021 | 38.75 | 39.00 | 37.75 | 38.00 | 11,158,300 | 425,700,025 |
Remark : Volume from SET main board.