Historical price from Aug 02, 2021 to Sep 17, 2021
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (23/08/2021 to 03/09/2021) |
4.54 | 4.72 | 4.50 | 4.56 | 23,742,100 | 443,560,918 |
| Previous 4 weeks (21/07/2021 to 20/08/2021) |
4.60 | 5.00 | 4.36 | 4.50 | 94,800,500 | 443,560,918 |
| Daily Historical Data | ||||||
| 17/09/2021 | 4.56 | 4.68 | 4.50 | 4.62 | 11,676,400 | 53,935,458 |
| 16/09/2021 | 4.48 | 4.58 | 4.48 | 4.52 | 2,175,500 | 9,875,458 |
| 15/09/2021 | 4.50 | 4.50 | 4.46 | 4.48 | 2,338,800 | 10,476,756 |
| 14/09/2021 | 4.52 | 4.52 | 4.48 | 4.50 | 1,443,700 | 6,489,142 |
| 13/09/2021 | 4.50 | 4.54 | 4.48 | 4.52 | 1,262,600 | 5,691,604 |
| 10/09/2021 | 4.54 | 4.54 | 4.50 | 4.50 | 1,045,000 | 4,713,796 |
| 09/09/2021 | 4.52 | 4.56 | 4.52 | 4.54 | 1,041,100 | 4,727,800 |
| 08/09/2021 | 4.52 | 4.54 | 4.50 | 4.52 | 1,214,100 | 5,488,202 |
| 07/09/2021 | 4.56 | 4.58 | 4.52 | 4.52 | 2,808,900 | 12,769,048 |
| 06/09/2021 | 4.58 | 4.58 | 4.52 | 4.54 | 2,681,800 | 12,176,332 |
| 03/09/2021 | 4.60 | 4.62 | 4.56 | 4.56 | 1,955,200 | 8,946,404 |
| 02/09/2021 | 4.64 | 4.66 | 4.60 | 4.60 | 1,558,600 | 7,205,860 |
| 01/09/2021 | 4.68 | 4.68 | 4.60 | 4.62 | 2,007,200 | 9,302,930 |
| 31/08/2021 | 4.72 | 4.72 | 4.64 | 4.66 | 2,224,900 | 10,401,416 |
| 30/08/2021 | 4.56 | 4.72 | 4.54 | 4.70 | 7,593,000 | 35,404,010 |
| 27/08/2021 | 4.56 | 4.60 | 4.54 | 4.56 | 1,825,000 | 8,336,560 |
| 26/08/2021 | 4.62 | 4.62 | 4.56 | 4.58 | 2,009,800 | 9,232,968 |
| 25/08/2021 | 4.58 | 4.62 | 4.56 | 4.62 | 903,000 | 4,152,058 |
| 24/08/2021 | 4.58 | 4.60 | 4.56 | 4.56 | 846,100 | 3,873,638 |
| 23/08/2021 | 4.54 | 4.58 | 4.50 | 4.54 | 2,819,300 | 12,805,090 |
| 20/08/2021 | 4.50 | 4.54 | 4.48 | 4.50 | 1,456,400 | 6,566,410 |
| 19/08/2021 | 4.48 | 4.54 | 4.46 | 4.48 | 3,020,200 | 13,597,106 |
| 18/08/2021 | 4.46 | 4.50 | 4.42 | 4.46 | 945,400 | 4,226,238 |
| 17/08/2021 | 4.42 | 4.46 | 4.42 | 4.44 | 1,182,500 | 5,244,148 |
| 16/08/2021 | 4.46 | 4.46 | 4.36 | 4.42 | 3,138,100 | 13,805,746 |
| 13/08/2021 | 4.48 | 4.56 | 4.46 | 4.46 | 2,306,400 | 10,371,228 |
| 11/08/2021 | 4.60 | 4.60 | 4.50 | 4.52 | 3,102,100 | 14,101,158 |
| 10/08/2021 | 4.58 | 4.62 | 4.58 | 4.60 | 1,898,200 | 8,731,134 |
| 09/08/2021 | 4.54 | 4.60 | 4.54 | 4.58 | 2,096,400 | 9,589,650 |
| 06/08/2021 | 4.62 | 4.64 | 4.54 | 4.58 | 5,240,500 | 23,987,090 |
| 05/08/2021 | 4.64 | 4.72 | 4.60 | 4.62 | 4,923,600 | 22,851,396 |
| 04/08/2021 | 4.68 | 4.70 | 4.62 | 4.62 | 2,473,900 | 11,470,954 |
| 03/08/2021 | 4.58 | 4.72 | 4.58 | 4.68 | 4,913,600 | 22,903,468 |
| 02/08/2021 | 4.60 | 4.66 | 4.58 | 4.60 | 4,581,800 | 21,150,790 |
Remark : Volume from SET main board.