21 Jul 2021 To 19 Oct 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 Sep 2021 To 04 Oct 2021)
28.75 29.00 27.25 27.50 260,533,000 7,321,586,175
Previous 4 weeks
(23 Aug 2021 To 17 Sep 2021)
29.25 30.50 28.50 29.00 667,054,300 19,653,712,750
Daily Historical Data
19 Oct 2021 28.25 28.25 27.50 27.75 37,124,400 1,033,862,375
18 Oct 2021 28.50 28.50 27.75 28.25 37,541,900 1,056,046,675
15 Oct 2021 28.25 28.75 28.25 28.50 11,061,100 314,829,100
14 Oct 2021 28.75 28.75 28.25 28.25 15,040,500 427,719,550
12 Oct 2021 29.00 29.00 28.25 28.50 21,394,200 610,875,400
11 Oct 2021 28.75 29.00 28.50 28.50 11,097,500 317,926,650
08 Oct 2021 29.00 29.25 28.50 28.75 45,666,300 1,318,199,500
07 Oct 2021 28.25 28.75 28.00 28.75 40,957,000 1,167,925,900
06 Oct 2021 28.00 28.50 27.75 28.00 42,252,700 1,188,643,050
05 Oct 2021 27.50 28.00 27.25 27.75 27,516,800 758,975,725
04 Oct 2021 27.75 28.00 27.50 27.50 16,349,600 453,593,575
01 Oct 2021 27.50 27.75 27.25 27.50 13,347,100 367,623,750
30 Sep 2021 27.75 28.00 27.50 27.50 28,447,200 787,140,275
29 Sep 2021 27.50 28.00 27.50 28.00 27,593,500 766,700,775
28 Sep 2021 28.25 28.25 27.75 27.75 27,519,000 769,393,825
27 Sep 2021 28.50 28.75 27.75 28.00 36,024,800 1,012,862,050
23 Sep 2021 28.25 28.75 28.25 28.50 17,035,600 485,348,625
22 Sep 2021 28.25 28.75 28.00 28.50 33,186,300 940,534,150
21 Sep 2021 28.50 28.75 28.25 28.25 32,107,300 910,608,075
20 Sep 2021 28.75 29.00 28.25 28.50 28,922,600 827,781,075
17 Sep 2021 29.00 29.00 28.50 29.00 26,936,200 775,810,400
16 Sep 2021 28.75 29.00 28.50 28.75 29,646,900 852,564,150
15 Sep 2021 29.00 29.25 28.75 29.00 28,595,700 825,213,725
14 Sep 2021 29.25 29.50 29.00 29.00 15,329,200 447,460,475
13 Sep 2021 29.00 29.25 28.75 29.00 18,058,900 524,016,175
10 Sep 2021 28.75 29.25 28.50 29.00 14,241,900 411,813,425
09 Sep 2021 29.00 29.50 28.75 28.75 22,697,800 660,150,525
08 Sep 2021 29.00 29.25 29.00 29.25 12,138,800 352,959,575
07 Sep 2021 29.50 29.75 29.00 29.25 33,506,900 983,067,575
06 Sep 2021 29.25 29.75 29.25 29.25 15,964,200 469,812,400
03 Sep 2021 29.50 29.75 29.25 29.25 27,725,600 816,718,075
02 Sep 2021 30.00 30.00 29.25 29.75 44,372,900 1,312,200,950
01 Sep 2021 30.50 30.50 29.75 30.00 40,043,900 1,202,569,350
31 Aug 2021 30.00 30.50 29.75 30.25 47,574,700 1,434,479,850
30 Aug 2021 29.75 30.25 29.50 30.00 49,318,800 1,477,236,550
27 Aug 2021 29.25 29.50 29.00 29.50 33,911,500 995,350,825
26 Aug 2021 29.50 29.50 29.00 29.50 28,739,500 841,946,700
25 Aug 2021 29.25 29.50 29.00 29.50 32,550,300 952,624,175
24 Aug 2021 30.00 30.25 29.00 29.50 104,010,200 3,081,315,575
23 Aug 2021 29.25 30.00 29.25 30.00 41,690,400 1,236,402,275
20 Aug 2021 28.75 29.25 28.50 29.00 48,830,100 1,414,433,350
19 Aug 2021 28.50 28.75 28.25 28.50 16,723,900 476,714,075
18 Aug 2021 28.25 29.00 28.25 28.75 29,652,500 851,009,975
17 Aug 2021 28.25 28.75 28.00 28.25 27,542,600 781,397,300
16 Aug 2021 28.00 28.25 27.50 28.00 18,170,700 506,436,850
13 Aug 2021 28.25 28.25 27.50 28.00 13,875,500 388,317,700
11 Aug 2021 28.50 28.50 28.00 28.25 11,527,000 325,347,200
10 Aug 2021 28.00 28.50 28.00 28.00 12,317,800 347,261,250
09 Aug 2021 27.75 28.50 27.50 28.25 19,133,100 538,429,900
06 Aug 2021 28.00 28.25 27.50 27.50 14,291,200 396,702,625
05 Aug 2021 28.25 28.25 27.75 28.00 15,140,800 424,424,125
04 Aug 2021 28.50 28.75 28.00 28.00 24,269,400 685,075,200
03 Aug 2021 27.75 28.75 27.75 28.50 17,835,500 505,299,675
02 Aug 2021 27.75 28.00 27.50 28.00 12,234,900 340,357,800
30 Jul 2021 28.00 28.25 27.50 27.75 29,540,700 823,686,625
29 Jul 2021 28.75 28.75 28.00 28.25 21,719,700 614,930,550
27 Jul 2021 28.50 28.75 28.25 28.75 18,569,100 531,226,125
23 Jul 2021 28.25 28.50 28.00 28.50 13,511,500 382,394,700
22 Jul 2021 28.75 29.00 28.25 28.50 20,003,200 571,695,650
21 Jul 2021 28.50 28.75 28.25 28.50 9,912,800 282,690,000

Remark : Volume from SET main board.