Filter Dates :

28 Apr 2021 To 23 Jul 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 28 June 2021 To 09 July 2021 )
9.20 9.35 8.80 8.90 16,548,700 150,324,060
Previous 4 weeks
( 28 May 2021 To 25 June 2021 )
9.35 10.10 9.20 9.30 88,084,000 845,801,475
Daily Historical Data
23 July 2021 8.95 9.00 8.90 8.95 393,600 3,522,200
22 July 2021 8.95 9.00 8.90 9.00 740,900 6,639,890
21 July 2021 8.95 9.05 8.90 8.95 1,276,300 11,446,460
20 July 2021 9.00 9.05 8.90 8.95 1,470,400 13,177,100
19 July 2021 8.95 9.05 8.95 9.05 566,700 5,102,425
16 July 2021 9.00 9.10 9.00 9.05 362,000 3,266,160
15 July 2021 9.00 9.10 9.00 9.05 710,400 6,429,965
14 July 2021 9.00 9.05 8.90 8.95 1,409,400 12,623,590
13 July 2021 8.95 9.05 8.95 9.05 536,600 4,833,055
12 July 2021 8.95 9.05 8.85 8.90 1,141,700 10,169,700
09 July 2021 8.80 9.05 8.80 8.90 1,569,900 13,997,375
08 July 2021 9.05 9.10 8.90 8.90 4,103,900 36,779,670
07 July 2021 9.10 9.15 9.05 9.15 503,200 4,576,670
06 July 2021 9.10 9.15 9.05 9.15 855,100 7,790,550
05 July 2021 9.20 9.20 9.05 9.05 2,131,700 19,348,140
02 July 2021 9.25 9.25 9.10 9.20 2,544,700 23,341,805
01 July 2021 9.25 9.25 9.15 9.25 1,097,800 10,093,640
30 June 2021 9.25 9.30 9.20 9.25 740,000 6,821,590
29 June 2021 9.15 9.35 9.15 9.25 750,300 6,924,645
28 June 2021 9.20 9.25 9.05 9.20 2,252,100 20,649,975
25 June 2021 9.30 9.35 9.20 9.30 1,086,200 10,082,420
24 June 2021 9.35 9.35 9.20 9.25 3,345,900 30,919,365
23 June 2021 9.35 9.35 9.25 9.35 1,883,900 17,550,405
22 June 2021 9.50 9.50 9.35 9.35 4,281,800 40,219,370
21 June 2021 9.55 9.60 9.45 9.45 3,948,800 37,515,685
18 June 2021 9.80 9.80 9.55 9.70 3,199,600 31,000,635
17 June 2021 9.70 9.70 9.50 9.65 2,823,200 27,147,700
16 June 2021 9.80 9.85 9.65 9.65 2,342,700 22,793,090
15 June 2021 9.70 9.85 9.60 9.65 3,794,900 36,813,945
14 June 2021 9.75 10.10 9.60 9.70 13,590,700 133,502,785
11 June 2021 9.55 9.90 9.50 9.75 13,443,700 130,919,590
10 June 2021 9.50 9.50 9.35 9.45 2,385,000 22,494,130
09 June 2021 9.50 9.55 9.45 9.45 2,560,400 24,325,195
08 June 2021 9.35 9.85 9.30 9.55 19,458,500 187,894,255
07 June 2021 9.30 9.40 9.30 9.30 2,356,700 22,025,115
04 June 2021 9.35 9.35 9.30 9.30 724,700 6,744,340
02 June 2021 9.30 9.35 9.25 9.35 1,383,500 12,877,950
01 June 2021 9.30 9.35 9.30 9.35 1,266,700 11,800,070
31 May 2021 9.30 9.35 9.25 9.35 2,006,700 18,668,085
28 May 2021 9.35 9.40 9.25 9.35 2,200,400 20,507,345
27 May 2021 9.35 9.50 9.30 9.35 3,204,600 30,052,265
25 May 2021 9.30 9.40 9.30 9.30 1,663,500 15,522,620
24 May 2021 9.45 9.50 9.30 9.35 5,152,300 48,280,605
21 May 2021 9.35 9.65 9.30 9.55 13,392,100 127,161,230
20 May 2021 9.30 9.45 9.20 9.30 3,673,600 34,333,335
19 May 2021 9.40 9.40 9.25 9.30 2,600,600 24,224,345
18 May 2021 9.20 9.45 9.20 9.45 4,635,200 43,309,325
17 May 2021 9.10 9.15 9.00 9.15 2,374,100 21,558,555
14 May 2021 9.30 9.35 9.10 9.10 3,929,000 36,085,150
13 May 2021 9.35 9.75 8.95 9.15 21,623,900 203,031,320
12 May 2021 9.05 9.15 8.95 9.15 5,709,800 51,728,340
11 May 2021 9.00 9.20 8.95 9.05 9,652,300 87,560,810
10 May 2021 9.35 9.50 8.70 9.10 21,572,400 196,130,835
07 May 2021 9.75 9.75 9.30 9.30 11,855,500 112,614,900
06 May 2021 9.65 9.80 9.65 9.70 6,796,400 65,947,750
05 May 2021 9.85 9.90 9.65 9.65 17,407,600 170,198,375
30 April 2021 10.00 10.10 9.85 9.85 17,685,700 175,793,055
29 April 2021 10.10 10.20 9.90 9.90 33,697,400 336,850,390
28 April 2021 11.80 12.60 9.85 9.85 376,601,300 4,213,854,355

Remark : Volume from SET main board.