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) |
11.30 | 12.80 | 10.80 | 11.10 | 58,274,300 | 681,963,640 |
| Previous 4 weeks (27/07/2021 to 25/08/2021) |
9.65 | 11.60 | 8.70 | 11.40 | 65,661,100 | 666,712,535 |
| Daily Historical Data | ||||||
| 22/09/2021 | 12.50 | 12.70 | 12.40 | 12.60 | 1,501,900 | 18,789,960 |
| 21/09/2021 | 12.40 | 12.90 | 12.00 | 12.60 | 10,631,600 | 131,888,080 |
| 20/09/2021 | 12.40 | 12.90 | 12.20 | 12.30 | 8,626,400 | 107,524,090 |
| 17/09/2021 | 12.70 | 12.70 | 12.20 | 12.30 | 4,318,100 | 53,548,070 |
| 16/09/2021 | 12.90 | 13.00 | 12.50 | 12.80 | 4,016,100 | 51,253,020 |
| 15/09/2021 | 12.60 | 13.00 | 12.40 | 12.90 | 7,133,400 | 90,260,330 |
| 14/09/2021 | 12.00 | 12.80 | 11.90 | 12.80 | 17,219,600 | 215,301,210 |
| 13/09/2021 | 11.40 | 12.10 | 11.40 | 11.90 | 9,312,100 | 110,079,940 |
| 10/09/2021 | 11.70 | 11.70 | 11.20 | 11.20 | 4,686,800 | 53,169,000 |
| 09/09/2021 | 11.30 | 11.80 | 11.30 | 11.70 | 6,727,700 | 77,872,540 |
| 08/09/2021 | 11.50 | 11.70 | 11.10 | 11.10 | 5,204,500 | 58,731,320 |
| 07/09/2021 | 11.20 | 11.60 | 11.10 | 11.60 | 6,404,800 | 73,199,190 |
| 06/09/2021 | 11.10 | 11.30 | 10.90 | 11.20 | 2,745,600 | 30,414,100 |
| 03/09/2021 | 11.70 | 11.80 | 10.80 | 11.10 | 10,737,200 | 120,001,980 |
| 02/09/2021 | 11.60 | 12.00 | 11.50 | 11.60 | 3,819,100 | 44,561,000 |
| 01/09/2021 | 11.90 | 12.20 | 11.60 | 11.70 | 5,411,900 | 64,156,040 |
| 31/08/2021 | 12.60 | 12.80 | 11.90 | 11.90 | 11,550,300 | 142,894,950 |
| 30/08/2021 | 12.00 | 12.40 | 11.60 | 12.30 | 8,506,700 | 103,049,370 |
| 27/08/2021 | 11.30 | 11.90 | 11.30 | 11.60 | 2,945,300 | 34,245,290 |
| 26/08/2021 | 11.30 | 11.40 | 11.20 | 11.40 | 948,900 | 10,710,400 |
| 25/08/2021 | 11.50 | 11.60 | 11.10 | 11.40 | 1,737,000 | 19,644,710 |
| 24/08/2021 | 11.20 | 11.60 | 11.10 | 11.40 | 4,835,500 | 55,014,570 |
| 23/08/2021 | 11.20 | 11.40 | 10.70 | 11.10 | 7,679,600 | 85,709,080 |
| 20/08/2021 | 10.00 | 11.10 | 10.00 | 11.00 | 11,649,300 | 124,948,070 |
| 19/08/2021 | 10.00 | 10.10 | 9.80 | 9.90 | 1,787,400 | 17,808,175 |
| 18/08/2021 | 9.50 | 10.20 | 9.50 | 10.10 | 6,592,300 | 65,470,130 |
| 17/08/2021 | 9.45 | 9.55 | 9.25 | 9.50 | 915,700 | 8,649,420 |
| 16/08/2021 | 8.95 | 9.35 | 8.70 | 9.35 | 2,028,200 | 18,391,100 |
| 13/08/2021 | 9.50 | 9.50 | 9.10 | 9.15 | 2,623,500 | 24,278,450 |
| 11/08/2021 | 9.40 | 9.50 | 9.35 | 9.40 | 1,376,800 | 12,950,870 |
| 10/08/2021 | 9.50 | 9.55 | 9.40 | 9.40 | 793,200 | 7,505,545 |
| 09/08/2021 | 9.20 | 9.55 | 9.15 | 9.50 | 1,716,700 | 16,118,975 |
| 06/08/2021 | 9.35 | 9.35 | 9.00 | 9.20 | 3,673,300 | 33,692,650 |
| 05/08/2021 | 9.60 | 9.60 | 9.35 | 9.35 | 1,902,700 | 17,957,935 |
| 04/08/2021 | 9.65 | 9.75 | 9.50 | 9.60 | 1,172,400 | 11,263,605 |
| 03/08/2021 | 9.40 | 9.85 | 9.30 | 9.80 | 5,046,200 | 48,171,720 |
| 02/08/2021 | 9.50 | 9.60 | 9.40 | 9.50 | 1,256,700 | 11,952,185 |
Remark : Volume from SET main board.