Filter Dates:

Historical price from Jun 25, 2021 to Sep 21, 2021

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(25/08/2021 to 07/09/2021)
2.50 2.52 2.34 2.40 3,308,700 8,030,384
Previous 4 weeks
(23/07/2021 to 24/08/2021)
2.66 2.70 1.84 2.44 12,351,600 29,477,034
Daily Historical Data
21/09/2021 2.52 2.58 2.48 2.54 555,200 1,392,420
20/09/2021 2.56 2.60 2.54 2.58 501,900 1,284,630
17/09/2021 2.66 2.66 2.56 2.56 2,233,800 5,846,140
16/09/2021 2.44 2.62 2.44 2.56 2,418,200 6,114,720
15/09/2021 2.42 2.52 2.42 2.42 891,200 2,204,036
14/09/2021 2.38 2.44 2.38 2.40 322,300 777,352
13/09/2021 2.44 2.48 2.36 2.36 446,400 1,061,574
10/09/2021 2.44 2.44 2.40 2.44 160,300 387,764
09/09/2021 2.42 2.44 2.38 2.44 115,100 277,524
08/09/2021 2.40 2.42 2.36 2.42 120,300 287,742
07/09/2021 2.38 2.46 2.38 2.40 412,000 998,602
06/09/2021 2.44 2.44 2.34 2.40 219,800 524,796
03/09/2021 2.38 2.44 2.38 2.40 180,700 434,432
02/09/2021 2.36 2.46 2.36 2.42 208,400 503,110
01/09/2021 2.44 2.44 2.36 2.36 557,400 1,339,486
31/08/2021 2.46 2.46 2.42 2.44 346,300 848,082
30/08/2021 2.50 2.50 2.40 2.42 531,000 1,295,718
27/08/2021 2.52 2.52 2.44 2.46 326,000 810,020
26/08/2021 2.44 2.44 2.38 2.40 256,400 616,786
25/08/2021 2.50 2.50 2.42 2.42 270,700 659,352
24/08/2021 2.50 2.52 2.44 2.44 500,100 1,239,950
23/08/2021 2.28 2.44 2.28 2.44 658,800 1,570,148
20/08/2021 2.28 2.30 2.22 2.28 259,700 583,694
19/08/2021 2.26 2.34 2.26 2.32 182,800 420,398
18/08/2021 2.24 2.30 2.24 2.28 109,700 248,110
17/08/2021 2.18 2.24 2.16 2.24 534,900 1,171,102
16/08/2021 2.16 2.20 1.84 2.20 1,051,900 2,178,382
13/08/2021 2.34 2.36 2.18 2.24 785,700 1,748,260
11/08/2021 2.42 2.44 2.30 2.32 1,068,200 2,490,700
10/08/2021 2.42 2.44 2.40 2.42 240,800 582,906
09/08/2021 2.38 2.44 2.38 2.42 323,900 781,804
06/08/2021 2.40 2.40 2.36 2.40 295,400 703,970
05/08/2021 2.40 2.46 2.36 2.36 732,700 1,770,282
04/08/2021 2.46 2.46 2.34 2.40 856,200 2,031,952
03/08/2021 2.38 2.46 2.34 2.40 566,200 1,352,616
02/08/2021 2.36 2.46 2.30 2.42 483,900 1,140,072
30/07/2021 2.50 2.56 2.40 2.42 914,400 2,248,260
29/07/2021 2.56 2.62 2.52 2.52 1,308,400 3,335,982
27/07/2021 2.62 2.66 2.54 2.60 771,100 1,994,650
23/07/2021 2.66 2.70 2.62 2.62 706,800 1,883,796
22/07/2021 2.68 2.74 2.66 2.66 1,379,900 3,723,624
21/07/2021 2.62 2.68 2.62 2.64 519,200 1,376,454
20/07/2021 2.68 2.74 2.60 2.60 2,146,300 5,754,000
19/07/2021 2.58 2.68 2.58 2.64 682,100 1,801,730
16/07/2021 2.58 2.76 2.58 2.64 3,526,700 9,501,386
15/07/2021 2.76 2.76 2.60 2.60 1,343,900 3,579,198
14/07/2021 2.62 2.72 2.62 2.68 1,002,900 2,685,302
13/07/2021 2.60 2.76 2.56 2.64 4,805,200 13,056,900
12/07/2021 2.50 2.56 2.50 2.54 350,900 886,016
09/07/2021 2.50 2.54 2.48 2.54 342,500 857,322
08/07/2021 2.60 2.64 2.50 2.52 920,300 2,336,720
07/07/2021 2.68 2.68 2.60 2.62 688,600 1,816,858
06/07/2021 2.56 2.66 2.56 2.66 369,200 966,132
05/07/2021 2.60 2.64 2.52 2.58 574,500 1,486,478
02/07/2021 2.68 2.70 2.62 2.62 965,900 2,560,740
01/07/2021 2.68 2.72 2.62 2.66 1,108,400 2,963,920
30/06/2021 2.74 2.78 2.64 2.64 4,702,900 12,855,710
29/06/2021 2.56 2.74 2.54 2.72 2,360,400 6,318,518
28/06/2021 2.50 2.56 2.40 2.52 352,100 878,926
25/06/2021 2.50 2.60 2.50 2.52 890,400 2,271,874

Remark : Volume from SET main board.