Select Period :
From 23 Jul 2021 To 21 Oct 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(22 Sep 2021 To 06 Oct 2021) |
7.55 | 7.65 | 6.60 | 6.75 | 18,084,100 | 128,414,330 |
|
Previous 4 weeks
(25 Aug 2021 To 21 Sep 2021) |
7.90 | 8.45 | 7.50 | 7.60 | 17,530,600 | 137,260,155 |
| Daily Historical Data | ||||||
| 21 Oct 2021 | 6.70 | 6.75 | 6.65 | 6.65 | 301,100 | 2,018,535 |
| 20 Oct 2021 | 6.55 | 6.65 | 6.55 | 6.65 | 646,100 | 4,265,965 |
| 19 Oct 2021 | 6.70 | 6.70 | 6.55 | 6.65 | 574,600 | 3,794,950 |
| 18 Oct 2021 | 6.80 | 6.80 | 6.65 | 6.70 | 557,900 | 3,738,365 |
| 15 Oct 2021 | 6.70 | 6.80 | 6.65 | 6.70 | 798,800 | 5,375,790 |
| 14 Oct 2021 | 6.60 | 6.70 | 6.60 | 6.70 | 988,600 | 6,550,530 |
| 12 Oct 2021 | 6.55 | 6.60 | 6.40 | 6.55 | 1,252,500 | 8,128,070 |
| 11 Oct 2021 | 6.75 | 6.80 | 6.55 | 6.65 | 923,400 | 6,158,820 |
| 08 Oct 2021 | 6.85 | 6.90 | 6.75 | 6.80 | 960,800 | 6,531,855 |
| 07 Oct 2021 | 6.75 | 6.90 | 6.75 | 6.85 | 771,900 | 5,246,730 |
| 06 Oct 2021 | 6.70 | 6.90 | 6.70 | 6.75 | 1,178,000 | 7,985,870 |
| 05 Oct 2021 | 6.60 | 6.90 | 6.60 | 6.70 | 2,121,700 | 14,313,855 |
| 04 Oct 2021 | 6.90 | 7.15 | 6.70 | 6.70 | 4,454,100 | 30,556,495 |
| 01 Oct 2021 | 7.25 | 7.25 | 7.00 | 7.15 | 2,606,000 | 18,675,115 |
| 30 Sep 2021 | 7.45 | 7.45 | 7.30 | 7.35 | 276,400 | 2,038,055 |
| 29 Sep 2021 | 7.30 | 7.40 | 7.20 | 7.35 | 975,600 | 7,095,000 |
| 28 Sep 2021 | 7.35 | 7.45 | 7.15 | 7.35 | 3,375,400 | 24,519,020 |
| 27 Sep 2021 | 7.60 | 7.60 | 7.35 | 7.35 | 1,461,900 | 10,889,595 |
| 23 Sep 2021 | 7.55 | 7.60 | 7.50 | 7.60 | 635,600 | 4,796,865 |
| 22 Sep 2021 | 7.55 | 7.65 | 7.50 | 7.50 | 999,400 | 7,544,460 |
| 21 Sep 2021 | 7.50 | 7.80 | 7.50 | 7.60 | 1,652,700 | 12,557,900 |
| 20 Sep 2021 | 7.75 | 7.90 | 7.60 | 7.60 | 1,195,600 | 9,182,340 |
| 17 Sep 2021 | 8.10 | 8.10 | 7.90 | 7.90 | 1,028,300 | 8,180,785 |
| 16 Sep 2021 | 8.30 | 8.30 | 8.10 | 8.10 | 507,200 | 4,138,275 |
| 15 Sep 2021 | 8.45 | 8.45 | 8.10 | 8.20 | 1,264,900 | 10,462,405 |
| 14 Sep 2021 | 7.90 | 8.30 | 7.90 | 8.30 | 2,692,200 | 21,909,720 |
| 13 Sep 2021 | 7.65 | 7.85 | 7.65 | 7.85 | 668,900 | 5,201,610 |
| 10 Sep 2021 | 7.70 | 7.75 | 7.70 | 7.75 | 482,600 | 3,732,935 |
| 09 Sep 2021 | 7.60 | 7.70 | 7.60 | 7.65 | 621,000 | 4,749,455 |
| 08 Sep 2021 | 7.55 | 7.65 | 7.55 | 7.60 | 356,900 | 2,707,415 |
| 07 Sep 2021 | 7.60 | 7.70 | 7.55 | 7.60 | 1,236,000 | 9,431,785 |
| 06 Sep 2021 | 7.65 | 7.75 | 7.55 | 7.65 | 838,500 | 6,412,415 |
| 03 Sep 2021 | 7.75 | 7.80 | 7.65 | 7.70 | 389,500 | 3,007,380 |
| 02 Sep 2021 | 7.65 | 7.80 | 7.65 | 7.75 | 993,800 | 7,695,560 |
| 01 Sep 2021 | 7.75 | 7.85 | 7.60 | 7.65 | 703,300 | 5,412,170 |
| 31 Aug 2021 | 7.85 | 8.00 | 7.80 | 7.80 | 677,500 | 5,345,210 |
| 30 Aug 2021 | 7.75 | 7.85 | 7.60 | 7.80 | 494,600 | 3,825,950 |
| 27 Aug 2021 | 7.60 | 7.80 | 7.60 | 7.65 | 509,100 | 3,919,950 |
| 26 Aug 2021 | 7.65 | 7.75 | 7.60 | 7.60 | 766,500 | 5,886,635 |
| 25 Aug 2021 | 7.90 | 7.90 | 7.65 | 7.65 | 451,500 | 3,500,260 |
| 24 Aug 2021 | 7.90 | 7.90 | 7.70 | 7.80 | 968,400 | 7,545,110 |
| 23 Aug 2021 | 7.95 | 7.95 | 7.50 | 7.65 | 1,828,200 | 14,057,110 |
| 20 Aug 2021 | 7.70 | 8.05 | 7.65 | 7.80 | 4,379,800 | 34,273,755 |
| 19 Aug 2021 | 7.85 | 7.85 | 7.50 | 7.60 | 4,950,700 | 37,819,725 |
| 18 Aug 2021 | 7.20 | 7.70 | 7.20 | 7.70 | 12,006,000 | 90,100,255 |
| 17 Aug 2021 | 6.90 | 7.20 | 6.90 | 7.20 | 934,800 | 6,667,385 |
| 16 Aug 2021 | 7.20 | 7.25 | 6.65 | 7.00 | 2,539,400 | 17,619,095 |
| 13 Aug 2021 | 7.20 | 7.20 | 7.05 | 7.10 | 1,358,100 | 9,689,995 |
| 11 Aug 2021 | 7.45 | 7.50 | 7.05 | 7.20 | 5,512,200 | 40,230,775 |
| 10 Aug 2021 | 7.45 | 7.45 | 7.10 | 7.25 | 8,934,600 | 65,045,325 |
| 09 Aug 2021 | 6.70 | 7.05 | 6.60 | 6.95 | 4,501,000 | 31,124,040 |
| 06 Aug 2021 | 6.75 | 6.75 | 6.65 | 6.65 | 1,105,600 | 7,404,770 |
| 05 Aug 2021 | 6.75 | 6.75 | 6.60 | 6.65 | 724,200 | 4,821,590 |
| 04 Aug 2021 | 6.45 | 6.75 | 6.45 | 6.60 | 557,400 | 3,691,385 |
| 03 Aug 2021 | 6.60 | 6.60 | 6.45 | 6.45 | 183,800 | 1,185,740 |
| 02 Aug 2021 | 6.50 | 6.50 | 6.25 | 6.45 | 484,000 | 3,092,355 |
| 30 Jul 2021 | 6.80 | 6.80 | 6.55 | 6.60 | 799,600 | 5,307,910 |
| 29 Jul 2021 | 6.85 | 6.90 | 6.65 | 6.75 | 1,456,600 | 9,870,465 |
| 27 Jul 2021 | 6.65 | 6.80 | 6.65 | 6.75 | 648,900 | 4,381,305 |
| 23 Jul 2021 | 6.80 | 6.80 | 6.70 | 6.75 | 894,500 | 6,032,655 |
Remark : Volume from SET main board.