Historical Price From 29 Jul 2021 To 26 Oct 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (27/09/2021 To 08/10/2021) |
5.65 | 5.85 | 5.55 | 5.80 | 3,026,500 | 17,418,860 |
| Previous 4 weeks (27/08/2021 To 23/09/2021) |
5.65 | 5.80 | 5.45 | 5.65 | 4,283,300 | 24,205,400 |
| Daily Historical Data | ||||||
| 26/10/2021 | 5.95 | 6.05 | 5.95 | 6.05 | 188,200 | 1,128,010 |
| 25/10/2021 | 5.90 | 6.00 | 5.90 | 6.00 | 106,800 | 639,655 |
| 21/10/2021 | 5.95 | 6.05 | 5.95 | 5.95 | 505,800 | 3,027,775 |
| 20/10/2021 | 5.95 | 6.00 | 5.90 | 6.00 | 150,600 | 896,705 |
| 19/10/2021 | 5.95 | 6.05 | 5.95 | 6.00 | 620,400 | 3,715,035 |
| 18/10/2021 | 5.85 | 5.95 | 5.85 | 5.90 | 269,500 | 1,589,130 |
| 15/10/2021 | 5.85 | 5.90 | 5.80 | 5.85 | 405,700 | 2,377,220 |
| 14/10/2021 | 5.85 | 5.90 | 5.80 | 5.80 | 35,600 | 208,050 |
| 12/10/2021 | 5.85 | 5.85 | 5.80 | 5.85 | 405,100 | 2,366,870 |
| 11/10/2021 | 5.85 | 5.85 | 5.75 | 5.85 | 631,900 | 3,662,510 |
| 08/10/2021 | 5.80 | 5.85 | 5.80 | 5.80 | 1,843,200 | 10,690,620 |
| 07/10/2021 | 5.75 | 5.80 | 5.75 | 5.75 | 132,700 | 763,035 |
| 06/10/2021 | 5.75 | 5.75 | 5.70 | 5.70 | 112,800 | 643,325 |
| 05/10/2021 | 5.75 | 5.75 | 5.65 | 5.75 | 288,300 | 1,655,125 |
| 04/10/2021 | 5.70 | 5.75 | 5.55 | 5.75 | 159,500 | 907,570 |
| 01/10/2021 | 5.60 | 5.65 | 5.55 | 5.65 | 140,200 | 784,865 |
| 30/09/2021 | 5.60 | 5.70 | 5.60 | 5.65 | 28,100 | 158,625 |
| 29/09/2021 | 5.70 | 5.70 | 5.60 | 5.65 | 66,900 | 375,460 |
| 28/09/2021 | 5.75 | 5.75 | 5.65 | 5.65 | 193,700 | 1,094,760 |
| 27/09/2021 | 5.65 | 5.70 | 5.65 | 5.65 | 61,100 | 345,475 |
| 23/09/2021 | 5.65 | 5.65 | 5.55 | 5.65 | 97,900 | 549,570 |
| 22/09/2021 | 5.65 | 5.75 | 5.60 | 5.60 | 31,100 | 175,565 |
| 21/09/2021 | 5.60 | 5.65 | 5.45 | 5.65 | 328,000 | 1,805,175 |
| 20/09/2021 | 5.75 | 5.80 | 5.60 | 5.65 | 216,300 | 1,225,170 |
| 17/09/2021 | 5.70 | 5.80 | 5.65 | 5.75 | 32,600 | 186,450 |
| 16/09/2021 | 5.65 | 5.80 | 5.65 | 5.70 | 414,500 | 2,363,705 |
| 15/09/2021 | 5.70 | 5.70 | 5.65 | 5.70 | 202,300 | 1,146,325 |
| 14/09/2021 | 5.65 | 5.70 | 5.65 | 5.70 | 106,300 | 603,835 |
| 13/09/2021 | 5.65 | 5.70 | 5.60 | 5.65 | 650,100 | 3,672,360 |
| 10/09/2021 | 5.65 | 5.70 | 5.60 | 5.65 | 777,500 | 4,392,730 |
| 09/09/2021 | 5.70 | 5.70 | 5.60 | 5.70 | 260,100 | 1,469,585 |
| 08/09/2021 | 5.70 | 5.70 | 5.60 | 5.70 | 25,000 | 140,465 |
| 07/09/2021 | 5.70 | 5.75 | 5.60 | 5.70 | 253,000 | 1,431,750 |
| 06/09/2021 | 5.70 | 5.70 | 5.60 | 5.70 | 99,700 | 561,080 |
| 03/09/2021 | 5.70 | 5.70 | 5.65 | 5.70 | 25,700 | 145,835 |
| 02/09/2021 | 5.75 | 5.75 | 5.70 | 5.75 | 85,400 | 488,340 |
| 01/09/2021 | 5.70 | 5.75 | 5.70 | 5.75 | 102,900 | 587,470 |
| 31/08/2021 | 5.75 | 5.75 | 5.70 | 5.75 | 101,700 | 583,010 |
| 30/08/2021 | 5.65 | 5.75 | 5.65 | 5.70 | 283,900 | 1,614,960 |
| 27/08/2021 | 5.65 | 5.65 | 5.55 | 5.65 | 189,300 | 1,062,020 |
| 26/08/2021 | 5.55 | 5.65 | 5.55 | 5.65 | 288,900 | 1,623,310 |
| 25/08/2021 | 5.60 | 5.65 | 5.55 | 5.60 | 196,600 | 1,101,390 |
| 24/08/2021 | 5.60 | 5.60 | 5.55 | 5.60 | 59,000 | 330,370 |
| 23/08/2021 | 5.45 | 5.60 | 5.40 | 5.55 | 387,800 | 2,144,670 |
| 20/08/2021 | 5.35 | 5.45 | 5.35 | 5.45 | 152,400 | 818,005 |
| 19/08/2021 | 5.40 | 5.40 | 5.35 | 5.35 | 113,100 | 605,575 |
| 18/08/2021 | 5.30 | 5.40 | 5.30 | 5.40 | 189,800 | 1,015,530 |
| 17/08/2021 | 5.25 | 5.35 | 5.25 | 5.30 | 335,300 | 1,775,585 |
| 16/08/2021 | 5.30 | 5.35 | 5.25 | 5.25 | 372,100 | 1,969,140 |
| 13/08/2021 | 5.45 | 5.45 | 5.30 | 5.35 | 473,300 | 2,537,325 |
| 11/08/2021 | 5.45 | 5.50 | 5.40 | 5.45 | 207,900 | 1,124,375 |
| 10/08/2021 | 5.45 | 5.50 | 5.40 | 5.45 | 27,500 | 149,855 |
| 09/08/2021 | 5.50 | 5.50 | 5.35 | 5.35 | 66,800 | 360,515 |
| 06/08/2021 | 5.45 | 5.45 | 5.40 | 5.45 | 7,200 | 38,990 |
| 05/08/2021 | 5.50 | 5.50 | 5.40 | 5.45 | 13,200 | 71,965 |
| 04/08/2021 | 5.45 | 5.50 | 5.45 | 5.45 | 31,700 | 172,835 |
| 03/08/2021 | 5.50 | 5.50 | 5.35 | 5.40 | 144,100 | 778,480 |
| 02/08/2021 | 5.50 | 5.50 | 5.40 | 5.45 | 138,300 | 749,575 |
| 30/07/2021 | 5.45 | 5.50 | 5.40 | 5.50 | 28,800 | 156,985 |
| 29/07/2021 | 5.55 | 5.55 | 5.40 | 5.45 | 122,300 | 666,750 |
Remark : Volume from SET main board.