TH
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.