Historical price from : 23 Jun 2021 To 17 Sep 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(23 Aug 2021 To 03 Sep 2021)
2.18 2.26 2.16 2.20 261,015,700 577,455,798
Previous 4 weeks
(21 Jul 2021 To 20 Aug 2021)
2.22 2.24 2.18 2.20 313,145,800 689,171,804
Daily Historical Data
17 Sep 2021 2.22 2.24 2.20 2.22 48,575,700 107,485,668
16 Sep 2021 2.24 2.24 2.22 2.24 12,118,400 27,095,064
15 Sep 2021 2.24 2.28 2.22 2.24 40,137,800 89,998,724
14 Sep 2021 2.20 2.28 2.18 2.26 100,080,700 224,828,828
13 Sep 2021 2.18 2.20 2.16 2.18 49,507,500 108,081,588
10 Sep 2021 2.18 2.20 2.16 2.16 58,211,700 126,573,460
09 Sep 2021 2.20 2.20 2.14 2.18 101,766,000 220,860,412
08 Sep 2021 2.20 2.22 2.18 2.20 25,357,100 55,672,394
07 Sep 2021 2.20 2.22 2.18 2.20 31,752,300 69,906,478
06 Sep 2021 2.20 2.24 2.20 2.22 35,597,300 78,713,200
03 Sep 2021 2.20 2.20 2.18 2.20 29,380,400 64,585,534
02 Sep 2021 2.20 2.22 2.20 2.20 37,322,200 82,289,724
01 Sep 2021 2.22 2.24 2.20 2.22 47,675,700 105,823,310
31 Aug 2021 2.24 2.24 2.22 2.22 15,088,400 33,550,486
30 Aug 2021 2.24 2.26 2.22 2.22 36,515,200 81,526,012
27 Aug 2021 2.22 2.24 2.20 2.24 28,205,200 62,650,264
26 Aug 2021 2.22 2.22 2.20 2.22 11,830,400 26,178,356
25 Aug 2021 2.20 2.22 2.20 2.22 18,224,700 40,207,526
24 Aug 2021 2.20 2.22 2.18 2.20 18,783,700 41,350,030
23 Aug 2021 2.18 2.20 2.16 2.18 17,989,800 39,294,556
20 Aug 2021 2.20 2.22 2.18 2.20 26,627,100 58,503,506
19 Aug 2021 2.20 2.22 2.18 2.20 12,530,700 27,548,720
18 Aug 2021 2.20 2.22 2.18 2.20 14,895,000 32,743,254
17 Aug 2021 2.18 2.22 2.18 2.18 23,310,700 51,221,806
16 Aug 2021 2.18 2.20 2.18 2.18 8,874,300 19,398,574
13 Aug 2021 2.18 2.22 2.18 2.18 13,001,900 28,555,308
11 Aug 2021 2.18 2.22 2.18 2.20 32,134,700 70,563,638
10 Aug 2021 2.22 2.22 2.20 2.22 8,695,800 19,205,812
09 Aug 2021 2.18 2.22 2.18 2.20 8,761,900 19,280,052
06 Aug 2021 2.20 2.20 2.18 2.20 12,799,200 28,110,004
05 Aug 2021 2.22 2.22 2.18 2.20 16,812,000 36,950,322
04 Aug 2021 2.20 2.24 2.18 2.20 17,624,400 38,991,486
03 Aug 2021 2.18 2.22 2.18 2.20 14,789,600 32,550,134
02 Aug 2021 2.18 2.22 2.18 2.18 27,552,000 60,447,558
30 Jul 2021 2.20 2.22 2.18 2.20 14,631,700 32,135,260
29 Jul 2021 2.20 2.22 2.20 2.20 9,821,600 21,676,576
27 Jul 2021 2.20 2.22 2.18 2.20 11,797,100 25,976,928
23 Jul 2021 2.22 2.24 2.20 2.20 12,728,600 28,096,172
22 Jul 2021 2.22 2.24 2.20 2.22 12,916,000 28,693,114
21 Jul 2021 2.22 2.24 2.20 2.22 12,841,500 28,523,580
20 Jul 2021 2.22 2.24 2.18 2.22 29,849,600 65,920,256
19 Jul 2021 2.22 2.24 2.20 2.22 18,287,100 40,576,966
16 Jul 2021 2.22 2.24 2.22 2.24 5,721,500 12,764,676
15 Jul 2021 2.22 2.24 2.22 2.22 5,588,900 12,438,556
14 Jul 2021 2.24 2.26 2.20 2.22 16,138,700 35,834,562
13 Jul 2021 2.22 2.26 2.22 2.24 20,083,000 44,990,112
12 Jul 2021 2.24 2.24 2.20 2.24 28,167,700 62,593,576
09 Jul 2021 2.20 2.24 2.18 2.24 25,571,300 56,584,658
08 Jul 2021 2.24 2.26 2.18 2.20 54,391,800 120,398,986
07 Jul 2021 2.26 2.28 2.22 2.24 37,485,900 84,221,884
06 Jul 2021 2.26 2.28 2.24 2.28 24,569,200 55,719,844
05 Jul 2021 2.24 2.26 2.24 2.26 8,321,400 18,733,420
02 Jul 2021 2.28 2.28 2.24 2.26 21,283,600 48,065,712
01 Jul 2021 2.28 2.30 2.26 2.28 24,856,400 56,531,890
30 Jun 2021 2.28 2.28 2.26 2.28 12,296,000 27,946,466
29 Jun 2021 2.28 2.30 2.26 2.26 12,657,700 28,796,680
28 Jun 2021 2.26 2.28 2.26 2.28 15,306,100 34,626,574
25 Jun 2021 2.28 2.30 2.26 2.28 20,109,500 45,839,858
24 Jun 2021 2.28 2.30 2.26 2.28 35,638,000 81,171,700
23 Jun 2021 2.30 2.32 2.28 2.28 27,801,700 63,867,680

Remark : Volume from SET main board.