Filter Dates:
From / / To / /

Historical price from Aug 02, 2021 to Sep 22, 2021

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(26/08/2021 to 08/09/2021)
2.64 2.86 2.60 2.68 298,816,200 811,952,776
Previous 4 weeks
(27/07/2021 to 25/08/2021)
2.56 2.64 2.08 2.62 640,912,600 1,501,384,664
Daily Historical Data
22/09/2021 2.78 2.78 2.74 2.76 8,470,600 23,376,634
21/09/2021 2.70 2.78 2.66 2.76 21,389,300 58,270,076
20/09/2021 2.74 2.78 2.70 2.70 20,583,700 56,398,678
17/09/2021 2.80 2.82 2.74 2.76 22,126,900 61,183,924
16/09/2021 2.84 2.84 2.78 2.82 33,715,900 94,619,802
15/09/2021 2.80 2.82 2.74 2.80 36,613,400 101,637,080
14/09/2021 2.78 2.84 2.72 2.82 89,959,200 250,944,464
13/09/2021 2.66 2.76 2.64 2.74 43,407,900 117,910,848
10/09/2021 2.72 2.72 2.64 2.66 15,954,800 42,568,764
09/09/2021 2.68 2.74 2.66 2.70 23,447,300 63,247,544
08/09/2021 2.68 2.70 2.66 2.68 13,681,000 36,683,348
07/09/2021 2.66 2.74 2.66 2.68 28,915,700 78,146,152
06/09/2021 2.70 2.72 2.66 2.66 14,626,400 39,243,506
03/09/2021 2.70 2.76 2.66 2.70 22,521,900 61,169,764
02/09/2021 2.68 2.72 2.66 2.68 21,939,500 59,011,666
01/09/2021 2.76 2.76 2.66 2.68 43,933,300 118,420,730
31/08/2021 2.78 2.80 2.74 2.78 26,269,900 72,810,796
30/08/2021 2.78 2.86 2.76 2.80 57,177,200 159,840,952
27/08/2021 2.68 2.70 2.66 2.68 27,783,600 74,600,388
26/08/2021 2.64 2.70 2.60 2.70 41,967,700 112,025,474
25/08/2021 2.56 2.64 2.56 2.62 33,857,900 88,132,212
24/08/2021 2.60 2.64 2.56 2.58 24,119,400 62,446,818
23/08/2021 2.62 2.64 2.50 2.58 43,934,800 112,872,662
20/08/2021 2.40 2.52 2.38 2.52 64,711,900 159,494,444
19/08/2021 2.38 2.42 2.34 2.36 30,235,300 71,935,518
18/08/2021 2.30 2.48 2.24 2.42 80,030,100 190,096,006
17/08/2021 2.18 2.26 2.16 2.26 21,689,900 48,063,350
16/08/2021 2.14 2.18 2.08 2.16 18,959,100 40,384,048
13/08/2021 2.24 2.24 2.12 2.16 45,902,400 99,692,974
11/08/2021 2.24 2.26 2.20 2.26 11,955,300 26,722,002
10/08/2021 2.22 2.30 2.22 2.22 22,409,900 50,472,012
09/08/2021 2.18 2.26 2.16 2.22 22,414,000 49,767,866
06/08/2021 2.22 2.24 2.12 2.18 32,233,900 69,886,894
05/08/2021 2.24 2.26 2.20 2.20 11,995,800 26,654,964
04/08/2021 2.34 2.34 2.18 2.22 37,762,700 84,035,750
03/08/2021 2.20 2.34 2.20 2.28 23,331,300 53,433,834
02/08/2021 2.20 2.26 2.10 2.20 54,363,000 118,718,068
Remark : Volume from SET main board.