Stock Price

Historical Price

Filter Dates
Historical price from 30 Jul 2021 To 27 Oct 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 28 Sep 2021 To 11 Oct 2021 )
22.80 23.00 22.30 22.30 278,049,000 6,284,893,700
Previous 4 weeks
( 30 Aug 2021 To 27 Sep 2021 )
23.30 23.70 22.20 22.80 528,023,400 12,082,948,950
Daily Historical Data
27 Oct 2021 23.60 23.80 23.40 23.50 24,666,100 582,067,250
26 Oct 2021 24.00 24.10 23.60 23.70 31,212,500 741,662,310
25 Oct 2021 23.60 24.00 23.30 24.00 47,449,600 1,124,229,510
21 Oct 2021 23.40 23.60 23.00 23.50 38,610,100 901,159,580
20 Oct 2021 23.30 23.40 23.00 23.20 23,290,400 540,905,950
19 Oct 2021 23.10 23.40 23.00 23.20 40,785,700 945,765,310
18 Oct 2021 23.00 23.00 22.80 23.00 31,268,200 716,310,300
15 Oct 2021 22.70 23.00 22.60 22.90 39,002,200 890,329,440
14 Oct 2021 22.80 22.80 22.50 22.60 24,735,200 559,654,760
12 Oct 2021 22.50 22.70 22.40 22.70 36,403,000 821,124,920
11 Oct 2021 22.40 22.60 22.30 22.30 28,689,800 642,120,710
08 Oct 2021 22.60 22.60 22.40 22.40 21,998,500 494,641,190
07 Oct 2021 22.50 22.70 22.40 22.50 26,774,400 603,366,890
06 Oct 2021 22.80 22.80 22.30 22.40 42,841,800 966,160,620
05 Oct 2021 22.80 23.00 22.60 22.80 24,443,900 557,526,470
04 Oct 2021 22.60 23.00 22.50 22.90 22,868,600 520,702,730
01 Oct 2021 22.60 22.80 22.50 22.60 24,964,700 565,488,450
30 Sep 2021 22.50 22.80 22.50 22.80 28,266,300 641,772,460
29 Sep 2021 22.50 22.80 22.50 22.50 30,850,900 697,450,930
28 Sep 2021 22.80 22.80 22.40 22.70 26,350,100 595,663,250
27 Sep 2021 22.90 23.10 22.70 22.80 11,284,100 257,942,050
23 Sep 2021 22.70 23.10 22.70 22.90 19,614,600 449,240,770
22 Sep 2021 23.00 23.00 22.70 22.90 11,162,800 255,092,420
21 Sep 2021 22.60 23.00 22.50 22.90 23,593,500 538,716,220
20 Sep 2021 22.60 22.60 22.40 22.60 17,217,400 387,982,760
17 Sep 2021 22.80 22.90 22.60 22.80 46,033,000 1,046,768,910
16 Sep 2021 22.40 22.80 22.40 22.70 51,219,600 1,156,839,060
15 Sep 2021 22.30 22.50 22.20 22.40 29,508,900 659,857,950
14 Sep 2021 22.50 22.50 22.30 22.30 24,997,700 558,922,030
13 Sep 2021 22.50 22.70 22.40 22.50 20,986,900 472,579,890
10 Sep 2021 22.50 22.70 22.40 22.50 27,415,500 617,277,720
09 Sep 2021 22.70 22.80 22.40 22.50 32,308,400 729,031,590
08 Sep 2021 22.80 23.00 22.60 22.90 26,808,700 610,102,700
07 Sep 2021 23.20 23.50 22.90 22.90 21,957,700 509,306,040
06 Sep 2021 23.40 23.40 23.10 23.20 14,042,900 326,425,950
03 Sep 2021 23.40 23.40 23.20 23.40 17,825,100 416,051,210
02 Sep 2021 23.10 23.50 23.00 23.30 25,085,000 585,180,630
01 Sep 2021 23.40 23.60 23.10 23.20 31,176,200 727,784,630
31 Aug 2021 23.40 23.70 23.30 23.40 43,257,900 1,014,049,930
30 Aug 2021 23.30 23.70 23.20 23.50 32,527,500 763,796,490
27 Aug 2021 23.10 23.30 23.00 23.10 19,849,600 458,996,610
26 Aug 2021 23.10 23.30 23.00 23.20 23,219,000 537,416,460
25 Aug 2021 23.10 23.20 22.90 23.20 25,417,400 586,095,450
24 Aug 2021 22.60 23.30 22.50 23.00 55,054,800 1,265,279,530
23 Aug 2021 22.60 22.70 22.40 22.50 33,849,700 760,684,170
20 Aug 2021 22.50 22.60 22.30 22.50 24,215,100 543,779,100
19 Aug 2021 22.70 22.80 22.40 22.50 28,173,300 634,726,910
18 Aug 2021 22.90 23.00 22.50 22.90 31,501,300 715,183,060
17 Aug 2021 23.30 23.30 22.70 23.00 31,307,400 717,648,770
16 Aug 2021 23.00 23.10 22.70 23.10 32,348,700 741,371,070
13 Aug 2021 22.70 23.00 22.50 23.00 25,845,600 588,521,820
11 Aug 2021 22.70 22.80 22.40 22.50 29,650,300 669,356,700
10 Aug 2021 22.40 22.70 22.40 22.50 17,057,500 384,217,840
09 Aug 2021 22.50 22.60 22.30 22.40 14,428,400 324,042,720
06 Aug 2021 22.50 22.60 22.10 22.40 33,128,700 740,026,560
05 Aug 2021 22.80 22.90 22.50 22.60 16,772,400 379,955,010
04 Aug 2021 22.70 23.10 22.60 22.80 25,270,800 577,389,200
03 Aug 2021 22.60 22.70 22.40 22.60 12,718,500 287,032,300
02 Aug 2021 22.50 22.70 22.30 22.60 20,027,600 450,992,740
30 Jul 2021 22.70 22.80 22.50 22.50 20,949,900 472,812,780
Remark : Volume from SET main board.