|

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)
5.40 5.50 5.25 5.30 175,124,100 938,200,260
Previous 4 weeks
(30 Aug 2021 To 27 Sep 2021)
5.65 5.75 5.25 5.35 504,465,500 2,742,186,090
Daily Historical Data
27 Oct 2021 5.15 5.20 5.10 5.10 6,691,500 34,327,170
26 Oct 2021 5.15 5.20 5.10 5.20 10,304,700 53,129,540
25 Oct 2021 5.20 5.20 5.05 5.10 10,992,200 56,252,600
21 Oct 2021 5.15 5.25 5.15 5.15 10,304,500 53,433,190
20 Oct 2021 5.05 5.20 5.05 5.15 17,529,600 90,191,445
19 Oct 2021 5.10 5.10 5.00 5.05 21,563,600 108,944,680
18 Oct 2021 5.15 5.15 5.05 5.05 25,474,800 130,034,810
15 Oct 2021 5.30 5.35 5.10 5.15 43,963,800 228,317,950
14 Oct 2021 5.35 5.40 5.30 5.30 27,200,900 144,748,910
12 Oct 2021 5.35 5.35 5.25 5.35 19,338,100 102,499,570
11 Oct 2021 5.40 5.40 5.25 5.30 34,274,800 182,029,145
08 Oct 2021 5.45 5.50 5.35 5.35 16,812,400 90,993,325
07 Oct 2021 5.35 5.50 5.35 5.40 18,835,300 102,113,645
06 Oct 2021 5.30 5.40 5.30 5.35 9,837,500 52,681,060
05 Oct 2021 5.30 5.35 5.25 5.30 11,260,900 59,637,820
04 Oct 2021 5.40 5.45 5.30 5.30 36,688,800 195,793,680
01 Oct 2021 5.40 5.40 5.30 5.35 6,742,200 36,074,710
30 Sep 2021 5.40 5.45 5.35 5.40 16,268,200 87,420,015
29 Sep 2021 5.35 5.45 5.35 5.35 12,765,800 68,737,530
28 Sep 2021 5.40 5.45 5.35 5.35 11,638,200 62,719,330
27 Sep 2021 5.40 5.55 5.35 5.35 34,381,100 187,147,010
23 Sep 2021 5.45 5.50 5.30 5.35 32,566,100 174,916,170
22 Sep 2021 5.40 5.50 5.35 5.40 17,507,800 94,879,895
21 Sep 2021 5.35 5.45 5.30 5.35 20,178,600 108,415,915
20 Sep 2021 5.45 5.45 5.30 5.35 14,460,400 77,673,420
17 Sep 2021 5.55 5.60 5.40 5.40 26,490,200 144,593,875
16 Sep 2021 5.55 5.60 5.45 5.55 38,790,500 214,587,805
15 Sep 2021 5.35 5.55 5.35 5.55 60,693,900 330,577,370
14 Sep 2021 5.35 5.40 5.25 5.30 27,324,900 145,437,030
13 Sep 2021 5.30 5.45 5.25 5.35 32,914,700 176,416,000
10 Sep 2021 5.30 5.35 5.25 5.30 14,178,800 75,130,890
09 Sep 2021 5.35 5.40 5.30 5.30 15,729,000 83,784,445
08 Sep 2021 5.30 5.40 5.25 5.35 14,823,600 78,830,145
07 Sep 2021 5.35 5.45 5.30 5.30 19,402,300 103,786,265
06 Sep 2021 5.45 5.50 5.35 5.35 24,436,000 132,370,730
03 Sep 2021 5.45 5.55 5.40 5.45 25,521,000 139,411,870
02 Sep 2021 5.45 5.55 5.45 5.45 10,873,400 59,491,585
01 Sep 2021 5.55 5.60 5.45 5.50 14,159,400 78,017,770
31 Aug 2021 5.70 5.75 5.50 5.60 45,163,600 252,395,480
30 Aug 2021 5.65 5.75 5.60 5.65 14,870,200 84,322,420
27 Aug 2021 5.55 5.70 5.55 5.60 19,264,100 108,314,290
26 Aug 2021 5.60 5.60 5.50 5.55 15,745,000 87,480,835
25 Aug 2021 5.45 5.65 5.40 5.55 45,860,300 254,749,625
24 Aug 2021 5.40 5.50 5.35 5.40 26,434,800 142,915,480
23 Aug 2021 5.45 5.50 5.35 5.40 24,655,100 133,834,620
20 Aug 2021 5.35 5.45 5.30 5.40 19,594,300 105,303,575
19 Aug 2021 5.60 5.60 5.30 5.35 33,875,900 183,520,175
18 Aug 2021 5.55 5.60 5.45 5.60 18,075,900 100,210,165
17 Aug 2021 5.55 5.60 5.45 5.50 20,178,000 111,458,860
16 Aug 2021 5.35 5.55 5.25 5.55 25,364,500 137,785,265
13 Aug 2021 5.70 5.70 5.35 5.35 40,203,600 220,064,640
11 Aug 2021 5.95 6.00 5.60 5.65 43,471,600 251,555,170
10 Aug 2021 6.00 6.00 5.85 5.90 10,071,900 59,732,590
09 Aug 2021 6.00 6.00 5.90 5.95 13,171,400 78,580,640
06 Aug 2021 6.05 6.10 5.85 5.90 23,528,500 139,286,180
05 Aug 2021 6.10 6.15 6.05 6.05 17,927,900 109,235,765
04 Aug 2021 6.20 6.20 6.05 6.10 28,085,700 171,672,665
03 Aug 2021 6.20 6.30 6.10 6.15 41,327,700 255,203,645
02 Aug 2021 5.90 6.25 5.85 6.15 66,986,700 409,356,795
30 Jul 2021 6.00 6.00 5.80 5.90 15,426,200 90,789,325

Remark : Volume from SET main board.