Filter Dates:

From 22 Jul 2021 To 20 Oct 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(21 Sep 2021 To 05 Oct 2021)
0.38 0.41 0.36 0.37 622,211,600 237,288,685
Previous 4 weeks
(24 Aug 2021 To 20 Sep 2021)
0.36 0.44 0.33 0.38 4,636,285,500 1,805,787,610
Daily Historical Data
20 Oct 2021 0.38 0.38 0.37 0.38 83,393,200 31,003,375
19 Oct 2021 0.37 0.38 0.37 0.38 38,893,900 14,489,368
18 Oct 2021 0.37 0.38 0.37 0.37 27,408,900 10,156,286
15 Oct 2021 0.37 0.38 0.37 0.37 24,875,000 9,288,059
14 Oct 2021 0.37 0.38 0.37 0.37 27,316,000 10,116,946
12 Oct 2021 0.38 0.38 0.36 0.37 79,965,400 29,610,608
11 Oct 2021 0.37 0.38 0.37 0.38 21,516,200 8,040,989
08 Oct 2021 0.37 0.39 0.37 0.37 182,431,400 68,492,323
07 Oct 2021 0.37 0.38 0.36 0.37 57,779,000 21,389,685
06 Oct 2021 0.37 0.38 0.36 0.37 68,993,500 25,300,429
05 Oct 2021 0.37 0.38 0.37 0.37 31,332,600 11,604,659
04 Oct 2021 0.38 0.38 0.37 0.38 19,169,500 7,151,200
01 Oct 2021 0.37 0.38 0.36 0.38 104,190,000 38,519,765
30 Sep 2021 0.38 0.39 0.37 0.37 27,895,200 10,544,560
29 Sep 2021 0.38 0.39 0.37 0.38 19,581,100 7,430,964
28 Sep 2021 0.37 0.39 0.37 0.38 45,142,000 17,158,982
27 Sep 2021 0.39 0.39 0.37 0.37 95,967,200 36,640,321
23 Sep 2021 0.40 0.41 0.38 0.39 103,675,700 40,746,476
22 Sep 2021 0.37 0.40 0.37 0.40 125,593,400 48,805,327
21 Sep 2021 0.38 0.38 0.37 0.38 49,664,900 18,686,431
20 Sep 2021 0.38 0.39 0.37 0.38 78,490,600 29,808,898
17 Sep 2021 0.38 0.39 0.37 0.38 41,125,800 15,549,019
16 Sep 2021 0.38 0.39 0.37 0.38 85,315,500 32,396,130
15 Sep 2021 0.37 0.39 0.37 0.38 94,058,500 35,821,372
14 Sep 2021 0.37 0.38 0.36 0.37 146,157,100 54,241,724
13 Sep 2021 0.40 0.40 0.38 0.38 160,509,500 62,329,286
10 Sep 2021 0.41 0.42 0.40 0.40 180,483,700 73,214,397
09 Sep 2021 0.43 0.44 0.40 0.40 819,886,200 341,894,555
08 Sep 2021 0.39 0.42 0.38 0.42 1,022,523,400 415,217,512
07 Sep 2021 0.39 0.40 0.38 0.38 330,191,100 128,316,984
06 Sep 2021 0.38 0.39 0.37 0.39 275,084,400 104,800,156
03 Sep 2021 0.39 0.39 0.36 0.37 200,294,600 74,483,324
02 Sep 2021 0.39 0.40 0.37 0.38 193,501,900 74,507,218
01 Sep 2021 0.35 0.39 0.35 0.39 511,088,100 191,128,997
31 Aug 2021 0.36 0.36 0.35 0.35 37,301,700 13,210,761
30 Aug 2021 0.35 0.36 0.34 0.36 117,226,700 41,101,340
27 Aug 2021 0.34 0.35 0.34 0.35 48,305,800 16,593,080
26 Aug 2021 0.33 0.35 0.33 0.34 175,298,100 59,300,390
25 Aug 2021 0.35 0.36 0.34 0.35 71,433,000 25,004,547
24 Aug 2021 0.36 0.36 0.35 0.35 48,009,800 16,867,920
23 Aug 2021 0.34 0.36 0.34 0.35 112,647,100 39,346,682
20 Aug 2021 0.33 0.35 0.31 0.34 496,484,900 165,896,120
19 Aug 2021 0.36 0.37 0.35 0.36 99,320,800 35,759,694
18 Aug 2021 0.35 0.36 0.34 0.36 100,426,200 35,300,807
17 Aug 2021 0.34 0.35 0.33 0.35 113,144,200 38,533,469
16 Aug 2021 0.37 0.37 0.32 0.34 516,395,600 174,044,430
13 Aug 2021 0.41 0.42 0.36 0.38 294,968,500 114,414,720
11 Aug 2021 0.43 0.44 0.41 0.41 117,846,100 49,647,363
10 Aug 2021 0.39 0.43 0.38 0.42 386,887,100 159,896,217
09 Aug 2021 0.39 0.39 0.37 0.39 48,232,400 18,362,345
06 Aug 2021 0.38 0.39 0.38 0.39 44,707,400 17,011,516
05 Aug 2021 0.38 0.39 0.38 0.38 39,792,700 15,162,778
04 Aug 2021 0.39 0.40 0.37 0.39 129,894,100 49,498,685
03 Aug 2021 0.38 0.40 0.38 0.39 38,102,900 14,927,770
02 Aug 2021 0.39 0.39 0.37 0.39 78,309,700 30,047,380
30 Jul 2021 0.41 0.41 0.37 0.39 581,529,800 226,651,374
29 Jul 2021 0.42 0.42 0.40 0.42 218,145,800 89,491,291
27 Jul 2021 0.43 0.44 0.42 0.42 121,413,100 51,246,266
23 Jul 2021 0.43 0.45 0.42 0.43 273,263,500 118,746,294
22 Jul 2021 0.46 0.47 0.41 0.43 1,046,945,000 457,095,664

Remark : Volume from SET main board.