Investor Relations Home


Home > Stock Info > Historical Price
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)
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.