Historical price from Sep 01, 2021 to Oct 21, 2021
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (22/09/2021 to 06/10/2021) |
18.60 | 18.90 | 18.20 | 18.70 | 2,082,200 | 38,670,220 |
| Previous 4 weeks (25/08/2021 to 21/09/2021) |
18.90 | 19.60 | 18.30 | 18.40 | 10,219,000 | 191,987,250 |
| Daily Historical Data | ||||||
| 21/10/2021 | 19.20 | 19.50 | 19.10 | 19.30 | 327,700 | 6,348,680 |
| 20/10/2021 | 19.20 | 19.30 | 19.20 | 19.30 | 86,700 | 1,668,630 |
| 19/10/2021 | 19.10 | 19.20 | 19.10 | 19.10 | 486,200 | 9,291,810 |
| 18/10/2021 | 19.20 | 19.30 | 19.10 | 19.30 | 79,100 | 1,516,340 |
| 15/10/2021 | 19.60 | 19.60 | 19.20 | 19.20 | 101,000 | 1,960,400 |
| 14/10/2021 | 19.40 | 19.50 | 19.10 | 19.50 | 229,600 | 4,465,020 |
| 12/10/2021 | 18.90 | 19.60 | 18.90 | 19.40 | 406,700 | 7,877,020 |
| 11/10/2021 | 19.00 | 19.20 | 18.80 | 18.80 | 111,700 | 2,119,950 |
| 08/10/2021 | 19.00 | 19.20 | 18.80 | 19.10 | 329,400 | 6,267,250 |
| 07/10/2021 | 18.80 | 19.00 | 18.80 | 18.80 | 261,800 | 4,942,020 |
| 06/10/2021 | 18.80 | 18.80 | 18.70 | 18.70 | 149,900 | 2,817,900 |
| 05/10/2021 | 18.80 | 18.90 | 18.70 | 18.70 | 261,400 | 4,908,650 |
| 04/10/2021 | 18.80 | 18.80 | 18.70 | 18.70 | 118,100 | 2,218,260 |
| 01/10/2021 | 18.80 | 18.90 | 18.60 | 18.70 | 31,500 | 590,430 |
| 30/09/2021 | 18.60 | 18.80 | 18.40 | 18.80 | 344,300 | 6,409,680 |
| 29/09/2021 | 18.60 | 18.60 | 18.40 | 18.50 | 151,300 | 2,794,880 |
| 28/09/2021 | 18.60 | 18.70 | 18.40 | 18.50 | 77,500 | 1,434,460 |
| 27/09/2021 | 18.40 | 18.70 | 18.30 | 18.40 | 251,900 | 4,644,560 |
| 23/09/2021 | 18.60 | 18.60 | 18.20 | 18.40 | 552,200 | 10,171,370 |
| 22/09/2021 | 18.60 | 18.70 | 18.50 | 18.60 | 144,100 | 2,680,030 |
| 21/09/2021 | 18.40 | 18.50 | 18.30 | 18.40 | 96,700 | 1,781,290 |
| 20/09/2021 | 18.40 | 18.60 | 18.40 | 18.40 | 992,400 | 18,297,460 |
| 17/09/2021 | 18.50 | 18.50 | 18.40 | 18.50 | 1,558,200 | 28,826,660 |
| 16/09/2021 | 18.70 | 18.70 | 18.50 | 18.60 | 197,000 | 3,663,460 |
| 15/09/2021 | 18.50 | 18.60 | 18.50 | 18.60 | 12,700 | 236,090 |
| 14/09/2021 | 18.50 | 18.70 | 18.40 | 18.60 | 233,700 | 4,312,960 |
| 13/09/2021 | 19.10 | 19.10 | 18.50 | 18.50 | 583,200 | 11,039,090 |
| 10/09/2021 | 19.00 | 19.10 | 18.80 | 19.00 | 741,300 | 14,082,220 |
| 09/09/2021 | 19.00 | 19.10 | 18.90 | 19.10 | 468,800 | 8,914,040 |
| 08/09/2021 | 18.80 | 19.20 | 18.80 | 19.20 | 332,600 | 6,320,410 |
| 07/09/2021 | 18.80 | 18.90 | 18.80 | 18.90 | 304,500 | 5,728,200 |
| 06/09/2021 | 18.90 | 18.90 | 18.80 | 18.80 | 286,500 | 5,388,860 |
| 03/09/2021 | 18.80 | 18.90 | 18.80 | 18.90 | 482,000 | 9,067,560 |
| 02/09/2021 | 19.00 | 19.00 | 18.80 | 18.80 | 66,800 | 1,261,360 |
| 01/09/2021 | 19.00 | 19.00 | 18.70 | 19.00 | 1,824,700 | 34,450,720 |
Remark : Volume from SET main board.