ภาษาไทย English
Back to Corporate Site
  1. Homepage
  2. Investor
  3. Stock Information
  4. Historical Price

Historical Price

: 23 Jun 2021 To 17 Sep 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(23 Aug 2021 To 03 Sep 2021) 		21.00 21.20 20.40 20.90 58,946,100 1,225,837,630
Previous 4 weeks
(21 Jul 2021 To 20 Aug 2021) 		20.70 21.70 20.40 20.90 130,175,800 2,732,847,540
Daily Historical Data
17 Sep 2021 20.90 21.20 20.80 21.00 9,084,800 190,837,100
16 Sep 2021 20.60 20.90 20.60 20.90 4,246,600 88,380,010
15 Sep 2021 20.50 20.80 20.40 20.70 8,148,600 167,771,510
14 Sep 2021 20.80 20.80 20.40 20.50 5,710,300 117,283,760
13 Sep 2021 20.90 20.90 20.60 20.70 5,304,900 109,846,660
10 Sep 2021 20.40 20.90 20.40 20.70 4,153,700 85,813,300
09 Sep 2021 20.50 20.80 20.30 20.40 13,208,100 271,089,550
08 Sep 2021 20.50 20.80 20.30 20.40 9,732,300 199,781,590
07 Sep 2021 20.70 20.80 20.40 20.40 8,481,400 174,721,170
06 Sep 2021 20.90 20.90 20.60 20.70 4,655,600 96,828,120
03 Sep 2021 20.80 21.00 20.50 20.90 9,478,900 196,351,490
02 Sep 2021 20.70 21.00 20.70 20.90 3,429,000 71,545,520
01 Sep 2021 20.60 20.80 20.40 20.70 11,108,600 228,997,680
31 Aug 2021 21.00 21.10 20.60 20.70 9,329,200 193,788,890
30 Aug 2021 21.00 21.10 20.90 21.00 4,484,700 94,086,940
27 Aug 2021 21.00 21.20 20.90 21.00 4,209,100 88,423,440
26 Aug 2021 21.10 21.20 20.90 21.00 2,560,400 53,767,490
25 Aug 2021 20.70 21.10 20.70 21.00 5,210,000 109,242,330
24 Aug 2021 20.50 20.70 20.40 20.60 2,768,600 56,965,520
23 Aug 2021 21.00 21.10 20.70 20.80 6,367,600 132,668,330
20 Aug 2021 20.90 21.20 20.80 20.90 6,347,200 133,346,350
19 Aug 2021 20.90 21.00 20.80 20.90 1,621,400 33,858,790
18 Aug 2021 20.60 21.00 20.60 21.00 2,959,600 61,698,860
17 Aug 2021 20.90 20.90 20.50 20.60 11,746,500 242,297,660
16 Aug 2021 20.80 21.00 20.60 20.70 3,308,900 68,721,300
13 Aug 2021 20.90 21.20 20.80 20.90 5,867,400 122,988,600
11 Aug 2021 20.90 21.20 20.80 20.80 6,095,700 127,594,250
10 Aug 2021 20.50 20.70 20.40 20.70 5,490,700 112,929,780
09 Aug 2021 20.60 20.90 20.50 20.60 6,444,200 133,113,920
06 Aug 2021 20.90 21.00 20.50 20.70 6,383,600 132,133,430
05 Aug 2021 21.40 21.40 20.90 21.00 5,849,000 123,368,920
04 Aug 2021 21.00 21.40 21.00 21.40 3,985,000 84,573,540
03 Aug 2021 21.00 21.20 20.80 21.00 6,462,600 135,789,580
02 Aug 2021 21.00 21.20 20.80 21.10 4,829,500 101,471,130
30 Jul 2021 21.10 21.30 20.70 21.10 9,598,200 201,802,330
29 Jul 2021 21.10 21.50 21.00 21.30 4,051,900 86,423,260
27 Jul 2021 21.50 21.50 20.80 21.00 8,673,900 183,041,370
23 Jul 2021 21.40 21.70 21.20 21.40 9,771,300 209,550,110
22 Jul 2021 21.00 21.50 20.90 21.30 17,739,100 376,395,290
21 Jul 2021 20.70 21.00 20.70 20.90 2,950,100 61,749,070
20 Jul 2021 20.90 20.90 20.60 20.60 4,497,000 93,251,870
19 Jul 2021 20.90 21.00 20.80 20.80 2,505,800 52,342,140
16 Jul 2021 21.30 21.60 21.00 21.20 8,195,900 174,720,570
15 Jul 2021 21.10 21.60 21.00 21.20 10,231,300 218,033,500
14 Jul 2021 20.70 21.10 20.60 21.00 4,055,000 84,719,220
13 Jul 2021 20.40 20.70 20.30 20.60 3,939,300 81,211,320
12 Jul 2021 20.50 20.70 20.30 20.40 1,622,600 33,260,750
09 Jul 2021 20.20 20.60 20.10 20.40 2,669,800 54,514,670
08 Jul 2021 20.30 20.50 20.00 20.20 6,440,200 130,479,370
07 Jul 2021 20.70 20.70 20.30 20.30 3,962,400 80,933,190
06 Jul 2021 20.70 20.90 20.50 20.70 3,214,000 66,390,320
05 Jul 2021 20.70 20.80 20.60 20.80 1,635,600 33,820,870
02 Jul 2021 21.10 21.10 20.60 20.80 3,944,700 81,922,770
01 Jul 2021 20.60 21.20 20.50 21.00 6,338,300 132,420,110
30 Jun 2021 20.70 20.80 20.50 20.60 5,339,200 110,176,890
29 Jun 2021 20.70 20.80 20.70 20.70 2,168,900 45,033,680
28 Jun 2021 20.80 20.90 20.70 20.80 4,721,100 98,199,390
25 Jun 2021 21.30 21.50 21.00 21.00 3,573,400 75,784,380
24 Jun 2021 21.10 21.20 20.90 21.20 5,488,000 115,605,000
23 Jun 2021 20.90 21.20 20.80 21.00 5,676,400 119,648,280

Remark : Volume from SET main board.