Investor Relations

Historical Price

Filter Dates:
From
To

Historical price from Aug 02, 2021 to Sep 23, 2021
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(27/08/2021 to 09/09/2021)
11.10 11.40 10.60 10.90 7,432,600 82,631,940
Previous 4 weeks
(29/07/2021 to 26/08/2021)
10.40 11.40 9.90 11.10 14,045,600 148,917,130
Daily Historical Data
23/09/2021 10.90 11.10 10.90 11.10 695,000 7,628,680
22/09/2021 11.00 11.00 10.70 10.80 983,900 10,661,100
21/09/2021 10.90 11.10 10.80 11.00 345,000 3,774,290
20/09/2021 10.70 11.10 10.70 10.90 318,300 3,445,220
17/09/2021 11.00 11.00 10.70 10.80 571,400 6,167,570
16/09/2021 11.20 11.20 11.00 11.00 254,500 2,802,220
15/09/2021 10.90 11.20 10.90 11.10 279,700 3,094,250
14/09/2021 11.00 11.00 10.90 10.90 68,200 744,180
13/09/2021 10.90 11.00 10.80 11.00 50,500 549,210
10/09/2021 10.90 11.00 10.80 10.90 457,800 4,953,810
09/09/2021 10.90 10.90 10.60 10.90 589,000 6,373,000
08/09/2021 10.60 10.90 10.60 10.90 577,500 6,247,040
07/09/2021 11.00 11.20 10.60 10.60 676,000 7,338,330
06/09/2021 11.30 11.30 10.90 11.00 661,700 7,294,310
03/09/2021 11.20 11.30 11.10 11.30 176,700 1,978,360
02/09/2021 11.20 11.30 11.10 11.20 1,571,100 17,568,020
01/09/2021 11.40 11.40 11.10 11.10 856,800 9,641,040
31/08/2021 11.20 11.30 11.20 11.30 514,200 5,809,110
30/08/2021 11.20 11.40 11.20 11.20 1,098,600 12,422,340
27/08/2021 11.10 11.30 11.10 11.20 711,000 7,960,390
26/08/2021 11.20 11.20 11.10 11.10 362,000 4,030,440
25/08/2021 11.00 11.40 11.00 11.10 2,863,700 32,028,380
24/08/2021 10.70 11.00 10.70 11.00 1,038,200 11,298,620
23/08/2021 10.70 10.70 10.60 10.70 642,800 6,852,980
20/08/2021 10.70 10.70 10.50 10.70 424,200 4,485,110
19/08/2021 10.60 10.80 10.50 10.50 557,900 5,914,800
18/08/2021 10.50 10.90 10.40 10.60 1,698,900 18,216,820
17/08/2021 10.40 10.50 10.30 10.40 494,100 5,155,890
16/08/2021 10.10 10.40 10.10 10.40 181,700 1,849,140
13/08/2021 10.50 10.60 10.20 10.30 755,700 7,815,960
11/08/2021 10.40 10.50 10.30 10.50 399,100 4,179,290
10/08/2021 10.30 10.50 10.30 10.40 524,400 5,453,280
09/08/2021 10.10 10.40 10.00 10.20 668,100 6,827,950
06/08/2021 10.30 10.40 10.00 10.10 794,000 8,080,660
05/08/2021 10.40 10.40 10.10 10.30 217,200 2,226,590
04/08/2021 10.10 10.40 10.10 10.40 159,200 1,635,720
03/08/2021 9.95 10.30 9.90 10.20 246,600 2,507,755
02/08/2021 10.30 10.30 9.95 10.00 1,423,700 14,282,465
Remark : Volume from SET main board.