Filter Dates:

From : 23 Jun 2021 To 17 Sep 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(23/08/2021 To 03/09/2021)
5.10 5.20 4.94 5.05 2,672,700 13,549,283
Previous 4 weeks
(21/07/2021 To 20/08/2021)
4.94 5.35 4.78 5.05 7,753,000 38,862,641
Daily Historical Data
17/09/2021 5.10 5.10 5.00 5.05 59,800 302,905
16/09/2021 5.05 5.10 5.00 5.05 184,300 932,265
15/09/2021 5.05 5.05 4.98 5.00 328,200 1,642,130
14/09/2021 5.15 5.15 5.00 5.05 163,800 831,845
13/09/2021 5.15 5.20 5.10 5.15 391,900 2,006,200
10/09/2021 5.10 5.10 5.00 5.10 43,100 218,760
09/09/2021 5.05 5.10 5.05 5.10 53,100 270,050
08/09/2021 5.05 5.10 4.90 5.05 214,800 1,081,940
07/09/2021 5.10 5.15 5.00 5.05 164,500 830,630
06/09/2021 5.00 5.15 5.00 5.15 106,300 543,420
03/09/2021 5.05 5.15 4.98 5.05 113,200 569,330
02/09/2021 5.15 5.15 5.05 5.05 123,100 626,300
01/09/2021 5.15 5.20 5.10 5.15 167,300 855,545
31/08/2021 5.15 5.15 5.05 5.15 122,300 628,085
30/08/2021 5.10 5.15 5.05 5.15 159,300 812,930
27/08/2021 5.10 5.15 5.00 5.05 616,800 3,140,350
26/08/2021 5.00 5.10 4.98 5.10 659,900 3,342,145
25/08/2021 5.05 5.05 4.98 5.05 226,000 1,137,443
24/08/2021 5.00 5.05 5.00 5.00 285,600 1,435,020
23/08/2021 5.10 5.10 4.94 5.00 199,200 1,002,135
20/08/2021 4.98 5.05 4.94 5.05 151,200 758,001
19/08/2021 5.05 5.05 4.92 5.00 108,600 542,284
18/08/2021 5.00 5.05 4.96 4.96 93,200 466,790
17/08/2021 4.98 5.00 4.90 5.00 324,000 1,607,788
16/08/2021 5.00 5.00 4.86 4.94 295,800 1,454,400
13/08/2021 4.96 5.10 4.84 4.92 659,200 3,262,611
11/08/2021 5.05 5.05 4.96 4.96 309,000 1,545,497
10/08/2021 5.10 5.20 4.98 5.00 502,100 2,519,494
09/08/2021 5.10 5.35 5.00 5.05 1,466,500 7,590,275
06/08/2021 5.10 5.10 4.96 4.98 809,100 4,049,257
05/08/2021 4.96 4.98 4.94 4.96 176,200 873,140
04/08/2021 4.94 4.98 4.90 4.94 405,900 2,007,066
03/08/2021 4.92 4.96 4.86 4.94 192,700 945,346
02/08/2021 4.98 5.00 4.78 4.86 486,100 2,376,444
30/07/2021 4.98 5.10 4.96 4.98 589,300 2,942,660
29/07/2021 4.98 5.00 4.96 4.98 158,300 788,414
27/07/2021 5.05 5.05 4.96 4.98 182,000 906,908
23/07/2021 5.10 5.15 5.00 5.00 256,400 1,293,955
22/07/2021 4.96 5.05 4.94 5.05 280,400 1,401,075
21/07/2021 4.94 5.00 4.94 4.96 307,000 1,531,236
20/07/2021 4.98 5.00 4.88 4.92 180,700 891,882
19/07/2021 5.05 5.05 4.98 4.98 390,400 1,949,243
16/07/2021 5.00 5.10 5.00 5.00 226,700 1,137,485
15/07/2021 5.00 5.15 4.98 5.00 736,100 3,712,965
14/07/2021 4.98 5.05 4.98 5.00 326,500 1,636,054
13/07/2021 5.00 5.05 4.98 5.00 356,400 1,779,663
12/07/2021 4.98 5.05 4.96 4.96 167,700 834,371
09/07/2021 4.82 4.98 4.82 4.98 298,900 1,467,854
08/07/2021 4.96 4.98 4.84 4.92 536,300 2,637,054
07/07/2021 5.05 5.10 4.96 4.98 147,200 734,240
06/07/2021 5.15 5.15 4.98 5.00 338,000 1,699,161
05/07/2021 4.92 5.00 4.92 4.98 111,900 557,194
02/07/2021 4.94 5.05 4.90 4.92 512,400 2,532,239
01/07/2021 5.00 5.10 4.90 4.96 301,300 1,493,232
30/06/2021 5.15 5.15 5.00 5.00 218,900 1,113,650
29/06/2021 4.94 5.10 4.94 5.10 174,500 875,043
28/06/2021 4.84 5.10 4.82 4.98 338,300 1,669,531
25/06/2021 5.00 5.05 4.98 5.00 112,500 562,917
24/06/2021 5.00 5.10 4.98 5.00 402,200 2,012,107
23/06/2021 5.35 5.35 5.05 5.05 352,100 1,819,630

Remark : Volume from SET main board.