Stock Info

Historical Price

Filter Dates

From : Jun 29, 2021 to Sep 23, 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(Aug 27, 2021 to Sep 09, 2021)
7.40 8.25 7.35 8.20 169,100,000 1,342,494,615
Previous 4 weeks
(Jul 29, 2021 to Aug 26, 2021)
7.40 7.95 7.00 7.35 239,524,800 1,757,061,355
Daily Historical Data
Sep 23, 2021 8.00 8.05 7.95 8.00 9,760,100 78,318,645
Sep 22, 2021 7.85 8.10 7.85 8.00 14,594,200 116,611,205
Sep 21, 2021 7.85 8.00 7.75 7.90 13,526,400 106,821,825
Sep 20, 2021 8.05 8.05 7.80 7.85 24,981,800 197,850,080
Sep 17, 2021 8.15 8.15 7.95 8.15 12,915,500 104,017,295
Sep 16, 2021 8.20 8.30 8.15 8.20 7,914,600 64,947,170
Sep 15, 2021 8.20 8.20 8.10 8.10 6,930,900 56,499,015
Sep 14, 2021 8.10 8.25 8.05 8.20 24,528,000 200,364,645
Sep 13, 2021 8.10 8.15 8.00 8.05 7,705,700 62,133,545
Sep 10, 2021 8.20 8.20 8.00 8.05 10,468,300 84,199,820
Sep 09, 2021 8.15 8.25 8.10 8.20 15,731,200 128,447,680
Sep 08, 2021 8.05 8.20 7.95 8.05 13,031,100 105,031,055
Sep 07, 2021 8.10 8.25 8.05 8.05 14,543,800 118,757,325
Sep 06, 2021 7.90 8.10 7.85 8.10 22,708,600 182,027,125
Sep 03, 2021 7.90 8.05 7.85 7.85 8,981,300 71,377,570
Sep 02, 2021 7.80 7.90 7.75 7.80 8,753,100 68,370,515
Sep 01, 2021 7.95 7.95 7.70 7.80 10,033,000 78,388,170
Aug 31, 2021 8.05 8.05 7.90 7.90 7,710,100 61,294,220
Aug 30, 2021 7.95 8.10 7.85 8.05 42,106,700 336,048,190
Aug 27, 2021 7.40 7.70 7.35 7.65 25,501,100 192,752,765
Aug 26, 2021 7.45 7.50 7.35 7.35 6,575,600 48,635,955
Aug 25, 2021 7.45 7.45 7.35 7.40 8,195,800 60,677,895
Aug 24, 2021 7.50 7.60 7.40 7.40 25,792,100 193,104,140
Aug 23, 2021 7.15 7.35 7.10 7.30 16,335,800 118,427,325
Aug 20, 2021 7.05 7.10 7.00 7.10 6,340,400 44,830,670
Aug 19, 2021 7.15 7.15 7.00 7.05 10,993,300 77,498,710
Aug 18, 2021 7.10 7.20 7.00 7.15 10,376,100 74,048,715
Aug 17, 2021 7.10 7.10 7.00 7.05 5,040,100 35,558,105
Aug 16, 2021 7.05 7.10 7.00 7.05 8,681,200 60,944,495
Aug 13, 2021 7.15 7.25 7.00 7.05 21,166,600 150,198,940
Aug 11, 2021 7.30 7.30 7.10 7.15 11,777,400 84,614,325
Aug 10, 2021 7.20 7.35 7.20 7.25 7,728,000 56,161,515
Aug 09, 2021 7.40 7.40 7.10 7.10 18,679,400 134,747,190
Aug 06, 2021 7.45 7.45 7.35 7.40 5,269,200 38,856,520
Aug 05, 2021 7.45 7.50 7.30 7.35 11,656,500 86,373,560
Aug 04, 2021 7.85 7.85 7.45 7.50 19,536,300 149,272,065
Aug 03, 2021 7.85 7.95 7.70 7.80 10,469,400 82,079,505
Aug 02, 2021 7.25 7.85 7.20 7.75 19,942,700 151,138,440
Jul 30, 2021 7.40 7.40 7.20 7.30 8,500,500 62,030,625
Jul 29, 2021 7.40 7.45 7.35 7.40 6,468,400 47,862,660
Jul 27, 2021 7.50 7.50 7.30 7.35 6,292,200 46,579,090
Jul 23, 2021 7.45 7.55 7.40 7.45 6,864,200 51,383,130
Jul 22, 2021 7.50 7.55 7.40 7.45 5,009,800 37,452,185
Jul 21, 2021 7.50 7.55 7.30 7.40 14,229,400 105,631,935
Jul 20, 2021 7.65 7.65 7.40 7.40 15,869,800 118,900,210
Jul 19, 2021 7.70 7.80 7.60 7.65 14,820,300 114,156,440
Jul 16, 2021 7.90 7.95 7.75 7.85 19,229,800 151,094,230
Jul 15, 2021 7.90 8.00 7.85 7.90 10,570,900 83,660,560
Jul 14, 2021 7.90 7.95 7.80 7.90 12,859,300 101,423,045
Jul 13, 2021 7.80 7.95 7.75 7.85 14,573,400 114,681,195
Jul 12, 2021 7.85 7.90 7.70 7.70 21,373,600 166,307,045
Jul 09, 2021 7.70 7.90 7.60 7.75 25,670,700 198,634,075
Jul 08, 2021 8.15 8.15 7.65 7.70 45,624,000 359,258,680
Jul 07, 2021 8.25 8.35 8.15 8.15 17,273,400 142,589,640
Jul 06, 2021 8.30 8.40 8.25 8.30 10,474,600 87,222,960
Jul 05, 2021 8.25 8.35 8.20 8.30 14,585,900 120,734,125
Jul 02, 2021 8.30 8.35 8.20 8.20 18,809,900 155,861,415
Jul 01, 2021 8.30 8.35 8.15 8.30 19,835,500 163,706,655
Jun 30, 2021 8.25 8.40 8.20 8.25 16,364,100 135,673,005
Jun 29, 2021 8.25 8.30 8.15 8.20 12,008,000 98,896,665

Remark : Volume from SET main board.