Filter Dates:

Historical price from : 23 Jul 2021 To 21 Oct 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 22 September 2021 To 06 October 2021 )
2.72 2.80 2.34 2.48 5,937,800 15,284,626
Previous 4 weeks
( 25 August 2021 To 21 September 2021 )
2.42 3.12 2.30 2.72 42,428,100 116,546,950
Daily Historical Data
21 October 2021 2.66 2.74 2.62 2.68 606,900 1,637,868
20 October 2021 2.58 2.68 2.56 2.64 817,100 2,144,552
19 October 2021 2.68 2.68 2.58 2.58 163,700 426,586
18 October 2021 2.64 2.68 2.50 2.66 1,429,600 3,674,300
15 October 2021 2.68 2.68 2.60 2.64 350,800 919,102
14 October 2021 2.62 2.68 2.58 2.66 1,371,200 3,624,702
12 October 2021 2.62 2.66 2.56 2.62 403,600 1,046,672
11 October 2021 2.62 2.64 2.56 2.60 392,800 1,021,836
08 October 2021 2.52 2.66 2.50 2.58 884,800 2,280,254
07 October 2021 2.46 2.50 2.46 2.50 320,900 799,656
06 October 2021 2.48 2.50 2.46 2.48 447,600 1,110,926
05 October 2021 2.50 2.54 2.46 2.52 290,800 725,510
04 October 2021 2.50 2.52 2.46 2.50 208,400 518,538
01 October 2021 2.50 2.54 2.46 2.54 720,300 1,802,902
30 September 2021 2.60 2.60 2.46 2.56 486,800 1,220,750
29 September 2021 2.62 2.62 2.42 2.56 752,600 1,898,968
28 September 2021 2.54 2.62 2.46 2.60 381,900 973,544
27 September 2021 2.68 2.72 2.34 2.60 1,522,400 3,960,508
23 September 2021 2.76 2.76 2.66 2.70 509,800 1,374,134
22 September 2021 2.72 2.80 2.68 2.74 617,200 1,698,846
21 September 2021 2.72 2.72 2.66 2.72 297,700 799,814
20 September 2021 2.78 2.84 2.70 2.72 1,934,500 5,353,678
17 September 2021 2.74 2.78 2.70 2.78 299,100 817,794
16 September 2021 2.78 2.78 2.70 2.78 916,100 2,507,172
15 September 2021 2.80 2.80 2.76 2.78 283,600 790,326
14 September 2021 2.84 2.84 2.74 2.80 637,900 1,770,974
13 September 2021 2.78 2.82 2.74 2.78 718,600 2,000,562
10 September 2021 2.88 2.88 2.78 2.80 796,200 2,240,438
09 September 2021 2.80 2.84 2.74 2.80 629,000 1,762,520
08 September 2021 2.78 2.92 2.78 2.80 1,028,600 2,900,532
07 September 2021 3.10 3.12 2.74 2.78 6,676,900 19,751,920
06 September 2021 2.78 3.02 2.72 3.00 11,022,300 31,964,656
03 September 2021 2.64 2.68 2.56 2.68 824,700 2,162,966
02 September 2021 2.62 2.70 2.58 2.60 3,238,200 8,495,374
01 September 2021 2.78 2.78 2.54 2.62 4,664,500 12,442,342
31 August 2021 2.38 2.72 2.36 2.72 4,541,200 11,564,028
30 August 2021 2.34 2.40 2.32 2.38 2,225,000 5,230,728
27 August 2021 2.32 2.36 2.30 2.32 543,500 1,265,528
26 August 2021 2.38 2.38 2.34 2.34 137,500 323,666
25 August 2021 2.42 2.42 2.32 2.38 1,013,000 2,401,932
24 August 2021 2.40 2.44 2.40 2.40 766,300 1,846,678
23 August 2021 2.32 2.40 2.30 2.36 2,141,000 5,072,196
20 August 2021 2.32 2.34 2.28 2.32 103,200 238,956
19 August 2021 2.28 2.30 2.26 2.30 107,800 246,952
18 August 2021 2.24 2.32 2.24 2.30 102,600 235,716
17 August 2021 2.28 2.28 2.20 2.28 413,700 921,852
16 August 2021 2.30 2.30 2.22 2.28 216,200 484,364
13 August 2021 2.36 2.40 2.28 2.28 1,195,700 2,770,456
11 August 2021 2.48 2.48 2.36 2.36 673,600 1,608,764
10 August 2021 2.48 2.54 2.38 2.44 3,088,700 7,614,232
09 August 2021 2.42 2.44 2.38 2.42 237,600 570,098
06 August 2021 2.48 2.48 2.38 2.40 79,600 191,468
05 August 2021 2.38 2.54 2.36 2.48 906,000 2,200,108
04 August 2021 2.38 2.44 2.36 2.40 951,300 2,266,968
03 August 2021 2.44 2.46 2.38 2.40 304,500 730,982
02 August 2021 2.62 2.62 2.42 2.42 176,700 440,942
30 July 2021 2.52 2.52 2.40 2.50 293,200 716,418
29 July 2021 2.50 2.58 2.48 2.50 380,600 957,280
27 July 2021 2.54 2.56 2.44 2.52 432,500 1,081,424
23 July 2021 2.54 2.66 2.54 2.56 236,700 605,082
Remark : Volume from SET main board.