Historical Price

Home / Stock Information / Historical Price

Filter Dates:

Historical price from Aug 02, 2021 to Sep 23, 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(27/08/2021 to 09/09/2021)
5.65 5.75 5.50 5.75 8,302,500 46,563,055
Previous 4 weeks
(29/07/2021 to 26/08/2021)
6.05 6.30 5.25 5.60 38,526,500 223,441,785

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
23/09/2021 5.75 5.75 5.65 5.70 566,700 3,239,010
22/09/2021 5.65 5.75 5.60 5.75 364,400 2,066,695
21/09/2021 5.75 5.75 5.60 5.65 562,200 3,192,175
20/09/2021 5.70 5.80 5.65 5.75 874,000 5,006,900
17/09/2021 5.75 5.75 5.65 5.70 293,500 1,669,430
16/09/2021 5.85 5.85 5.75 5.75 475,300 2,754,905
15/09/2021 6.00 6.00 5.85 5.85 563,500 3,319,865
14/09/2021 6.05 6.05 5.90 5.95 2,054,700 12,306,910
13/09/2021 5.80 5.95 5.70 5.95 2,202,600 12,846,470
10/09/2021 5.85 5.85 5.70 5.80 1,979,800 11,432,015
09/09/2021 5.65 5.75 5.55 5.75 1,829,800 10,384,180
08/09/2021 5.55 5.60 5.50 5.60 493,300 2,738,335
07/09/2021 5.65 5.65 5.50 5.55 1,023,000 5,690,185
06/09/2021 5.60 5.70 5.55 5.65 1,031,800 5,799,120
03/09/2021 5.60 5.65 5.50 5.65 577,600 3,231,390
02/09/2021 5.55 5.60 5.50 5.60 828,500 4,613,105
01/09/2021 5.60 5.65 5.55 5.60 521,000 2,913,045
31/08/2021 5.65 5.65 5.50 5.60 845,500 4,713,050
30/08/2021 5.60 5.65 5.60 5.65 545,000 3,058,760
27/08/2021 5.65 5.70 5.60 5.65 607,000 3,421,885
26/08/2021 5.60 5.65 5.50 5.60 443,200 2,471,740
25/08/2021 5.55 5.60 5.50 5.55 392,500 2,179,245
24/08/2021 5.65 5.65 5.50 5.55 812,200 4,517,130
23/08/2021 5.50 5.60 5.50 5.55 973,800 5,408,520
20/08/2021 5.50 5.55 5.35 5.50 1,021,100 5,558,665
19/08/2021 5.50 5.55 5.45 5.45 1,105,800 6,051,745
18/08/2021 5.45 5.50 5.40 5.45 1,371,100 7,480,720
17/08/2021 5.40 5.50 5.40 5.40 923,800 5,032,060
16/08/2021 5.30 5.45 5.25 5.40 2,832,800 15,201,805
13/08/2021 5.70 5.95 5.35 5.40 7,219,100 40,419,770
11/08/2021 6.10 6.20 5.80 5.85 2,845,600 16,914,045
10/08/2021 6.25 6.30 6.10 6.10 985,800 6,107,590
09/08/2021 6.05 6.30 6.00 6.15 2,988,900 18,535,930
06/08/2021 6.05 6.25 6.00 6.05 2,843,900 17,446,010
05/08/2021 6.05 6.10 6.00 6.05 541,400 3,269,815
04/08/2021 6.05 6.10 5.95 6.00 1,321,900 7,943,525
03/08/2021 5.85 6.10 5.85 6.05 1,749,100 10,550,715
02/08/2021 5.80 5.95 5.80 5.90 505,300 2,972,470
Remark : Volume from SET main board.