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.