Historical Price

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.

Contact Us