Historical Price

Filter Dates

Historical price From 21 July 2021 To 19 October 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 20 September 2021 To 04 October 2021 )
43.25 45.25 39.25 40.00 48,508,700 2,048,938,750
Previous 4 weeks
( 23 August 2021 To 17 September 2021 )
38.75 44.25 36.75 43.25 113,973,000 4,683,426,050
Daily Historical Data
19 October 2021 40.25 40.50 39.75 40.00 1,332,200 53,378,300
18 October 2021 39.50 40.75 39.50 40.00 3,503,400 139,830,775
15 October 2021 40.25 40.25 39.00 39.50 1,700,800 67,109,450
14 October 2021 39.75 40.00 39.25 40.00 1,363,200 54,028,350
12 October 2021 40.25 40.25 39.75 40.00 594,500 23,778,250
11 October 2021 40.25 40.50 40.00 40.50 668,200 26,907,600
08 October 2021 40.75 40.75 40.25 40.25 457,400 18,483,725
07 October 2021 41.00 41.25 40.50 40.75 1,371,600 56,168,375
06 October 2021 40.00 41.25 40.00 40.75 1,784,500 72,775,750
05 October 2021 40.00 40.25 39.75 40.00 1,001,200 40,123,475
04 October 2021 40.25 40.50 39.75 40.00 976,200 39,239,050
01 October 2021 39.75 40.00 39.25 39.75 2,005,200 79,735,875
30 September 2021 40.75 40.75 39.75 40.00 1,386,600 55,770,150
29 September 2021 39.50 41.00 39.50 40.75 1,304,100 52,780,875
28 September 2021 40.50 41.00 40.00 40.00 2,281,700 91,922,850
27 September 2021 42.50 42.50 39.25 40.25 8,822,400 355,083,650
23 September 2021 43.50 43.75 40.75 42.00 7,803,700 327,143,500
22 September 2021 44.00 44.00 42.75 43.25 3,846,100 166,904,700
21 September 2021 43.00 44.50 41.50 44.25 6,858,600 296,133,425
20 September 2021 43.25 45.25 43.00 43.00 13,224,100 584,224,675
17 September 2021 42.50 43.50 41.75 43.25 3,704,600 158,719,850
16 September 2021 43.25 44.00 42.50 42.50 2,520,700 108,484,175
15 September 2021 42.50 43.50 42.50 43.25 1,743,800 74,969,775
14 September 2021 44.00 44.00 42.00 42.50 5,811,800 250,145,025
13 September 2021 41.75 44.00 41.25 43.75 10,537,400 453,200,300
10 September 2021 41.00 41.75 41.00 41.75 4,276,300 177,185,025
09 September 2021 41.00 41.50 40.50 41.00 1,740,000 71,242,125
08 September 2021 40.75 41.50 40.25 40.75 3,528,400 144,341,975
07 September 2021 43.25 43.25 40.75 40.75 5,382,300 224,526,375
06 September 2021 42.50 43.00 41.75 43.00 2,724,600 115,758,000
03 September 2021 43.25 43.50 42.25 42.25 3,436,700 146,726,950
02 September 2021 43.00 44.25 42.00 43.00 14,755,100 637,383,900
01 September 2021 39.75 42.00 39.25 42.00 8,119,300 333,191,225
31 August 2021 38.75 39.75 38.75 39.75 5,316,200 209,648,225
30 August 2021 38.75 39.00 38.00 38.00 4,035,700 154,711,525
27 August 2021 38.75 40.00 38.50 39.00 7,957,400 311,399,300
26 August 2021 39.25 41.00 39.00 40.25 11,290,200 455,030,150
25 August 2021 39.25 40.25 38.00 38.75 7,534,600 294,379,950
24 August 2021 37.50 38.25 37.50 38.00 2,345,900 88,832,725
23 August 2021 38.75 39.50 36.75 37.50 7,212,000 273,549,475
20 August 2021 40.75 40.75 38.50 39.00 4,325,500 170,423,500
19 August 2021 42.50 42.50 40.00 40.25 3,838,300 158,001,400
18 August 2021 42.25 43.50 42.00 42.75 2,230,800 95,978,575
17 August 2021 41.00 43.00 41.00 42.50 1,999,200 84,669,050
16 August 2021 41.00 41.25 40.00 41.00 1,218,200 49,625,175
13 August 2021 40.25 41.50 39.75 40.75 3,161,500 128,756,700
11 August 2021 42.25 42.50 39.75 40.50 3,417,300 138,445,900
10 August 2021 41.50 43.50 41.50 42.50 1,860,200 79,294,725
09 August 2021 41.75 42.00 40.75 41.75 709,500 29,424,350
06 August 2021 42.75 42.75 41.50 41.50 1,161,100 48,572,775
05 August 2021 44.25 44.25 41.50 42.00 2,382,000 102,081,175
04 August 2021 42.75 44.25 42.00 44.00 2,568,200 111,875,225
03 August 2021 40.25 43.50 40.25 43.00 2,451,900 103,837,675
02 August 2021 39.50 41.00 39.25 40.00 1,382,100 55,521,750
30 July 2021 41.25 41.25 39.75 40.25 3,234,500 130,501,525
29 July 2021 43.00 43.50 40.75 41.25 2,244,400 94,390,075
27 July 2021 44.50 44.50 42.25 43.00 2,381,900 103,075,100
23 July 2021 45.25 45.50 44.25 44.50 1,181,000 52,763,725
22 July 2021 45.25 46.00 44.75 45.25 2,030,100 92,180,800
21 July 2021 44.50 47.25 44.50 45.50 7,628,700 349,649,475

Remark : Volume from SET main board.