TH

Historical Price

Historical Price From : 23 Jul 2021 To 21 Oct 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(22/09/2021 To 06/10/2021)
5.05 6.00 4.94 5.15 135,519,300 737,238,201
Previous 4 weeks
(25/08/2021 To 21/09/2021)
4.96 5.25 4.64 5.05 47,047,200 231,651,263
Daily Historical Data
21/10/2021 4.92 4.96 4.88 4.90 1,310,600 6,439,442
20/10/2021 4.94 4.96 4.92 4.92 738,300 3,646,956
19/10/2021 5.00 5.05 4.94 4.94 4,882,100 24,345,363
18/10/2021 5.05 5.05 4.96 5.00 3,552,300 17,773,972
15/10/2021 5.15 5.15 4.84 4.90 7,806,100 38,373,270
14/10/2021 4.98 5.20 4.96 5.10 5,485,300 27,691,760
12/10/2021 5.05 5.05 4.96 4.96 2,360,900 11,773,987
11/10/2021 5.30 5.30 4.98 5.05 3,844,600 19,432,657
08/10/2021 5.40 5.40 5.20 5.25 2,843,400 15,032,960
07/10/2021 5.15 5.30 5.15 5.30 4,210,600 22,088,580
06/10/2021 5.05 5.20 5.05 5.15 5,212,200 26,731,320
05/10/2021 5.00 5.15 4.98 5.00 3,991,400 20,193,034
04/10/2021 5.00 5.15 4.96 4.96 5,873,600 29,490,335
01/10/2021 5.60 6.00 4.96 4.98 28,890,600 156,569,755
30/09/2021 5.80 5.80 5.55 5.60 5,733,000 32,396,645
29/09/2021 5.40 5.85 5.35 5.75 14,729,600 84,140,575
28/09/2021 5.40 5.70 5.35 5.40 6,605,200 36,425,800
27/09/2021 5.55 5.75 5.30 5.30 12,400,900 68,966,970
23/09/2021 5.10 5.80 5.05 5.55 45,034,400 247,028,715
22/09/2021 5.05 5.10 4.94 5.05 7,048,400 35,295,052
21/09/2021 4.72 5.05 4.64 5.05 12,130,100 59,877,815
20/09/2021 4.66 4.82 4.66 4.74 2,481,300 11,804,718
17/09/2021 4.80 4.80 4.64 4.66 2,547,300 11,941,034
16/09/2021 4.78 4.80 4.74 4.76 845,300 4,021,236
15/09/2021 4.74 4.76 4.72 4.74 583,000 2,763,410
14/09/2021 4.82 4.82 4.74 4.76 1,823,600 8,713,174
13/09/2021 4.80 4.82 4.76 4.82 1,005,100 4,818,350
10/09/2021 4.74 4.80 4.70 4.80 1,208,500 5,761,830
09/09/2021 4.76 4.82 4.72 4.74 694,200 3,303,878
08/09/2021 4.80 4.84 4.72 4.76 2,587,300 12,275,010
07/09/2021 4.88 4.94 4.80 4.80 1,771,100 8,598,810
06/09/2021 4.96 4.98 4.92 4.92 632,200 3,127,272
03/09/2021 5.05 5.05 4.96 4.96 352,900 1,760,437
02/09/2021 4.88 5.15 4.86 5.05 2,190,400 11,010,296
01/09/2021 5.00 5.05 4.88 4.94 1,635,900 8,066,339
31/08/2021 5.25 5.25 4.98 4.98 1,660,100 8,415,541
30/08/2021 5.20 5.25 5.10 5.15 3,794,200 19,622,540
27/08/2021 5.00 5.15 5.00 5.10 1,908,000 9,706,900
26/08/2021 5.05 5.10 4.94 5.05 3,083,300 15,508,089
25/08/2021 4.96 5.10 4.92 5.05 4,113,400 20,554,584
24/08/2021 4.76 4.98 4.76 4.96 5,277,900 25,872,110
23/08/2021 4.68 4.80 4.66 4.78 5,222,500 24,812,234
20/08/2021 4.68 4.72 4.62 4.68 3,472,000 16,226,728
19/08/2021 4.62 4.72 4.60 4.66 4,188,300 19,482,894
18/08/2021 4.50 4.66 4.50 4.62 4,051,000 18,607,614
17/08/2021 4.80 4.86 4.46 4.50 16,122,100 74,442,068
16/08/2021 4.64 4.90 4.62 4.80 8,450,000 40,165,994
13/08/2021 5.55 5.75 5.15 5.15 13,870,400 75,373,960
11/08/2021 5.60 6.05 5.55 5.70 26,710,200 155,434,940
10/08/2021 5.75 5.80 5.40 5.60 11,666,000 65,317,390
09/08/2021 5.40 5.80 5.35 5.80 29,949,100 169,665,100
06/08/2021 5.10 5.55 5.05 5.30 68,099,400 362,909,710
05/08/2021 4.84 5.05 4.84 5.05 12,227,400 61,005,862
04/08/2021 4.94 5.00 4.82 4.82 5,734,500 28,022,322
03/08/2021 4.94 5.10 4.88 4.98 20,575,100 102,695,707
02/08/2021 4.70 4.94 4.70 4.90 6,598,000 32,098,460
30/07/2021 4.90 4.92 4.78 4.82 8,145,800 39,463,962
29/07/2021 4.78 5.00 4.78 4.84 18,462,600 90,142,708
27/07/2021 4.68 4.80 4.60 4.76 6,283,700 29,677,680
23/07/2021 4.64 4.78 4.50 4.68 7,027,200 32,890,986

Remark : Volume from SET main board.