Historical price From 29 Jun 2021 To 23 Sep 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(27 Aug 2021 To 09 Sep 2021) |
68.25 | 70.50 | 64.75 | 66.75 | 201,932,700 | 13,656,981,400 |
|
Previous 4 weeks
(29 Jul 2021 To 26 Aug 2021) |
65.50 | 71.50 | 64.75 | 68.50 | 261,418,600 | 17,882,711,650 |
| Daily Historical Data | ||||||
| 23 Sep 2021 | 63.25 | 64.75 | 63.25 | 64.00 | 16,384,300 | 1,050,634,600 |
| 22 Sep 2021 | 63.25 | 63.50 | 62.50 | 63.25 | 10,485,300 | 660,664,900 |
| 21 Sep 2021 | 62.50 | 64.00 | 62.25 | 63.25 | 26,687,600 | 1,694,013,075 |
| 20 Sep 2021 | 63.75 | 64.00 | 62.25 | 62.25 | 37,477,100 | 2,358,283,225 |
| 17 Sep 2021 | 64.00 | 64.75 | 63.00 | 64.75 | 26,890,800 | 1,718,473,950 |
| 16 Sep 2021 | 66.00 | 66.00 | 64.00 | 64.50 | 43,561,800 | 2,828,495,350 |
| 15 Sep 2021 | 65.75 | 66.50 | 65.00 | 66.25 | 17,839,400 | 1,170,932,800 |
| 14 Sep 2021 | 66.75 | 67.00 | 65.25 | 66.25 | 15,985,900 | 1,055,072,125 |
| 13 Sep 2021 | 65.50 | 67.00 | 65.50 | 66.75 | 12,202,100 | 809,266,925 |
| 10 Sep 2021 | 66.25 | 66.75 | 65.00 | 66.00 | 17,883,100 | 1,175,283,625 |
| 09 Sep 2021 | 67.00 | 67.75 | 66.25 | 66.75 | 9,519,600 | 635,739,225 |
| 08 Sep 2021 | 65.00 | 67.75 | 65.00 | 67.25 | 24,333,000 | 1,621,143,550 |
| 07 Sep 2021 | 66.75 | 67.00 | 64.75 | 64.75 | 39,628,600 | 2,598,291,475 |
| 06 Sep 2021 | 68.25 | 68.50 | 66.50 | 67.00 | 27,537,900 | 1,850,632,325 |
| 03 Sep 2021 | 69.00 | 69.25 | 68.25 | 68.50 | 12,780,000 | 877,859,150 |
| 02 Sep 2021 | 68.75 | 69.25 | 68.00 | 69.25 | 18,019,400 | 1,235,910,525 |
| 01 Sep 2021 | 70.25 | 70.50 | 68.00 | 69.25 | 28,794,200 | 1,982,573,350 |
| 31 Aug 2021 | 68.50 | 70.00 | 68.50 | 70.00 | 20,908,100 | 1,453,952,900 |
| 30 Aug 2021 | 68.50 | 69.50 | 68.50 | 68.50 | 10,442,200 | 718,501,800 |
| 27 Aug 2021 | 68.25 | 69.00 | 68.25 | 68.50 | 9,969,700 | 682,377,100 |
| 26 Aug 2021 | 69.25 | 69.50 | 68.00 | 68.50 | 10,749,400 | 736,770,200 |
| 25 Aug 2021 | 68.50 | 69.75 | 68.25 | 69.00 | 8,918,400 | 614,628,600 |
| 24 Aug 2021 | 69.50 | 69.75 | 68.50 | 68.75 | 12,357,500 | 852,281,800 |
| 23 Aug 2021 | 71.50 | 71.50 | 69.25 | 70.00 | 14,077,800 | 986,139,350 |
| 20 Aug 2021 | 70.50 | 71.25 | 70.00 | 71.25 | 8,392,500 | 593,738,025 |
| 19 Aug 2021 | 69.75 | 71.50 | 69.50 | 70.50 | 9,490,700 | 670,948,475 |
| 18 Aug 2021 | 69.75 | 70.50 | 69.50 | 70.00 | 7,490,400 | 522,790,200 |
| 17 Aug 2021 | 71.00 | 71.25 | 69.00 | 70.00 | 18,745,500 | 1,307,962,725 |
| 16 Aug 2021 | 68.50 | 70.75 | 67.50 | 70.75 | 14,587,000 | 1,011,816,925 |
| 13 Aug 2021 | 66.75 | 68.50 | 66.25 | 68.25 | 18,326,500 | 1,242,686,275 |
| 11 Aug 2021 | 67.00 | 67.00 | 65.75 | 66.75 | 13,592,400 | 902,243,575 |
| 10 Aug 2021 | 67.25 | 67.75 | 66.00 | 66.75 | 14,868,400 | 991,918,275 |
| 09 Aug 2021 | 65.75 | 67.25 | 65.25 | 67.00 | 11,699,200 | 779,553,350 |
| 06 Aug 2021 | 67.25 | 67.50 | 64.75 | 65.75 | 16,093,000 | 1,057,702,850 |
| 05 Aug 2021 | 68.00 | 68.75 | 67.25 | 67.50 | 5,985,600 | 405,451,750 |
| 04 Aug 2021 | 68.00 | 68.25 | 67.25 | 67.75 | 7,617,400 | 515,404,925 |
| 03 Aug 2021 | 69.00 | 69.00 | 67.50 | 68.00 | 9,112,900 | 621,489,100 |
| 02 Aug 2021 | 69.25 | 69.50 | 68.00 | 69.00 | 6,143,200 | 423,146,750 |
| 30 Jul 2021 | 69.25 | 70.75 | 68.75 | 69.25 | 23,219,300 | 1,612,929,725 |
| 29 Jul 2021 | 65.50 | 69.50 | 65.50 | 68.75 | 29,951,500 | 2,033,108,775 |
| 27 Jul 2021 | 64.25 | 66.50 | 64.25 | 64.75 | 18,533,500 | 1,208,510,225 |
| 23 Jul 2021 | 63.75 | 64.25 | 63.50 | 63.75 | 4,600,800 | 293,468,175 |
| 22 Jul 2021 | 64.00 | 64.25 | 63.25 | 63.75 | 4,540,900 | 289,329,325 |
| 21 Jul 2021 | 64.00 | 64.00 | 62.75 | 63.75 | 5,588,100 | 353,814,025 |
| 20 Jul 2021 | 64.50 | 64.50 | 63.50 | 64.00 | 5,839,600 | 373,367,275 |
| 19 Jul 2021 | 62.75 | 64.50 | 62.50 | 64.25 | 6,105,000 | 388,479,850 |
| 16 Jul 2021 | 63.50 | 63.75 | 63.00 | 63.50 | 5,164,100 | 327,993,975 |
| 15 Jul 2021 | 64.00 | 64.50 | 62.75 | 63.25 | 11,680,700 | 738,011,650 |
| 14 Jul 2021 | 63.50 | 64.50 | 63.00 | 64.25 | 7,755,200 | 496,015,475 |
| 13 Jul 2021 | 62.00 | 63.50 | 61.50 | 63.25 | 8,982,300 | 564,508,000 |
| 12 Jul 2021 | 62.00 | 62.00 | 61.00 | 61.75 | 9,606,900 | 592,408,975 |
| 09 Jul 2021 | 62.25 | 62.75 | 61.00 | 61.75 | 16,110,100 | 994,534,025 |
| 08 Jul 2021 | 62.75 | 64.00 | 62.25 | 62.75 | 13,274,900 | 836,149,600 |
| 07 Jul 2021 | 62.50 | 63.75 | 62.25 | 63.25 | 10,242,200 | 645,919,150 |
| 06 Jul 2021 | 64.00 | 64.00 | 62.50 | 63.25 | 12,407,100 | 783,877,425 |
| 05 Jul 2021 | 62.00 | 63.75 | 62.00 | 63.75 | 13,003,600 | 821,178,325 |
| 02 Jul 2021 | 61.25 | 62.75 | 60.75 | 61.75 | 11,780,200 | 728,130,275 |
| 01 Jul 2021 | 62.25 | 63.00 | 60.75 | 61.25 | 19,413,700 | 1,195,988,725 |
| 30 Jun 2021 | 59.75 | 62.50 | 59.25 | 61.50 | 42,114,000 | 2,574,654,800 |
| 29 Jun 2021 | 59.25 | 60.25 | 59.25 | 59.75 | 27,045,200 | 1,614,164,125 |
Remark : Volume from SET main board.