Historical Price
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.