Filter Dates

From : 23 June 2021 To 17 September 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(23 August 2021 To 03 September 2021)
28.50 29.00 26.75 27.50 8,433,100 234,701,475
Previous 4 weeks
(21 July 2021 To 20 August 2021)
26.00 29.00 25.00 27.75 11,311,400 309,397,600
Daily Historical Data
17 September 2021 31.50 32.75 30.25 31.25 2,538,400 80,084,325
16 September 2021 28.00 31.25 28.00 31.00 5,331,600 160,147,725
15 September 2021 27.50 29.50 27.50 28.00 4,178,200 118,706,025
14 September 2021 27.25 27.50 27.00 27.25 253,600 6,910,325
13 September 2021 27.00 27.50 27.00 27.25 353,600 9,654,675
10 September 2021 27.25 27.50 27.00 27.25 467,600 12,725,450
09 September 2021 27.50 27.50 26.75 27.50 166,500 4,522,025
08 September 2021 27.25 27.25 26.50 27.25 583,100 15,681,250
07 September 2021 27.00 27.50 26.50 27.00 622,000 16,724,075
06 September 2021 27.50 27.50 26.75 27.00 644,300 17,426,950
03 September 2021 27.50 28.75 26.75 27.50 2,563,200 71,483,375
02 September 2021 27.50 27.75 27.00 27.25 418,200 11,409,175
01 September 2021 27.50 28.00 27.25 27.50 351,200 9,682,250
31 August 2021 27.50 28.25 27.50 27.50 540,200 14,978,550
30 August 2021 28.00 28.00 27.50 27.75 257,100 7,141,200
27 August 2021 28.00 28.25 27.50 27.50 403,200 11,237,625
26 August 2021 28.00 28.25 27.50 28.00 879,100 24,602,525
25 August 2021 27.25 27.75 27.00 27.50 459,600 12,563,925
24 August 2021 27.75 27.75 27.25 27.25 471,400 12,919,350
23 August 2021 28.50 29.00 27.50 27.50 2,089,900 58,683,500
20 August 2021 27.00 28.25 27.00 27.75 1,235,800 34,220,950
19 August 2021 26.75 27.25 26.50 27.00 207,200 5,585,325
18 August 2021 27.25 27.75 27.00 27.00 403,100 11,036,275
17 August 2021 26.75 27.50 26.50 27.25 418,300 11,340,300
16 August 2021 27.00 27.00 25.00 26.75 1,162,400 30,483,650
13 August 2021 27.00 29.00 26.75 27.25 3,479,200 97,675,825
11 August 2021 27.00 27.25 26.00 26.25 490,500 12,978,600
10 August 2021 27.00 27.25 26.75 27.00 198,000 5,353,075
09 August 2021 27.00 27.75 26.75 26.75 254,600 6,916,575
06 August 2021 27.25 27.25 26.50 27.00 227,100 6,067,125
05 August 2021 27.75 28.00 26.25 27.25 381,900 10,446,125
04 August 2021 27.00 28.00 27.00 27.75 608,500 16,807,050
03 August 2021 27.50 27.50 27.00 27.25 213,600 5,812,600
02 August 2021 27.00 27.50 26.75 27.00 171,000 4,634,425
30 July 2021 27.00 27.50 26.75 26.75 171,800 4,619,625
29 July 2021 26.00 28.00 26.00 27.00 1,140,500 31,014,625
27 July 2021 26.00 26.25 25.75 26.00 80,300 2,090,300
23 July 2021 26.75 26.75 26.00 26.00 122,500 3,198,225
22 July 2021 26.50 26.75 26.25 26.25 140,100 3,712,975
21 July 2021 26.00 26.50 26.00 26.50 205,000 5,403,950
20 July 2021 26.00 26.25 25.50 26.00 177,700 4,609,225
19 July 2021 26.25 26.75 26.00 26.00 246,300 6,468,850
16 July 2021 27.00 27.75 26.75 26.75 1,209,300 33,131,525
15 July 2021 26.50 26.75 26.50 26.75 109,000 2,894,250
14 July 2021 27.00 27.00 26.25 26.50 153,300 4,072,850
13 July 2021 26.25 26.75 26.25 26.75 202,500 5,386,850
12 July 2021 26.25 26.25 26.00 26.25 123,800 3,226,775
09 July 2021 25.25 26.00 25.00 26.00 260,700 6,679,450
08 July 2021 26.50 26.50 25.25 25.50 567,700 14,684,325
07 July 2021 26.25 27.25 26.25 26.75 306,800 8,199,250
06 July 2021 26.25 26.75 26.00 26.25 185,300 4,867,700
05 July 2021 27.00 27.00 26.00 26.25 200,700 5,298,650
02 July 2021 27.75 27.75 26.50 26.50 149,800 4,034,250
01 July 2021 27.25 27.50 27.00 27.25 109,000 2,983,350
30 June 2021 27.50 28.25 27.00 27.00 688,300 19,008,025
29 June 2021 26.50 27.00 26.50 27.00 148,500 4,003,875
28 June 2021 26.50 26.75 26.00 26.50 143,300 3,781,175
25 June 2021 26.75 27.50 26.25 26.50 510,800 13,774,700
24 June 2021 26.50 27.00 26.25 26.75 270,000 7,166,275
23 June 2021 27.50 27.50 26.50 26.50 465,200 12,422,550

Remark : Volume from SET main board.