From : Jul, 19 2021 To
Oct, 15 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (16/09/2021 To 30/09/2021) |
79.75 | 80.00 | 75.00 | 75.50 | 119,360,800 | 9,220,750,700 |
| Previous 4 weeks (19/08/2021 To 15/09/2021) |
78.25 | 84.25 | 78.00 | 79.75 | 282,739,700 | 22,914,519,750 |
| Daily Historical Data | ||||||
| 15 Oct 2021 | 76.50 | 76.75 | 75.75 | 76.00 | 7,490,900 | 570,398,550 |
| 14 Oct 2021 | 76.00 | 77.25 | 75.75 | 76.25 | 14,342,900 | 1,099,272,450 |
| 12 Oct 2021 | 75.75 | 76.25 | 75.25 | 75.50 | 7,052,300 | 532,704,925 |
| 11 Oct 2021 | 76.00 | 76.50 | 75.25 | 75.75 | 6,065,500 | 459,361,075 |
| 08 Oct 2021 | 76.50 | 76.75 | 75.75 | 76.00 | 7,098,400 | 541,177,675 |
| 07 Oct 2021 | 76.25 | 76.50 | 75.75 | 76.00 | 7,048,400 | 536,665,025 |
| 06 Oct 2021 | 77.25 | 77.50 | 75.25 | 75.75 | 20,844,600 | 1,581,850,050 |
| 05 Oct 2021 | 76.25 | 77.75 | 75.75 | 77.25 | 13,675,400 | 1,049,721,575 |
| 04 Oct 2021 | 76.00 | 76.50 | 75.50 | 76.25 | 6,847,200 | 520,332,550 |
| 01 Oct 2021 | 75.00 | 76.25 | 75.00 | 75.75 | 7,527,900 | 569,483,050 |
| 30 Sep 2021 | 76.25 | 76.75 | 75.00 | 75.50 | 10,934,900 | 826,025,225 |
| 29 Sep 2021 | 75.50 | 76.75 | 75.25 | 76.25 | 9,205,600 | 700,754,250 |
| 28 Sep 2021 | 77.00 | 77.25 | 76.00 | 76.25 | 7,964,000 | 609,935,550 |
| 27 Sep 2021 | 77.50 | 77.75 | 77.00 | 77.00 | 7,722,100 | 597,285,700 |
| 23 Sep 2021 | 78.25 | 78.25 | 77.00 | 78.00 | 8,824,300 | 684,516,375 |
| 22 Sep 2021 | 77.75 | 78.50 | 77.25 | 78.00 | 9,110,600 | 707,777,225 |
| 21 Sep 2021 | 76.75 | 78.00 | 76.75 | 77.75 | 11,136,500 | 862,323,400 |
| 20 Sep 2021 | 77.00 | 77.50 | 76.50 | 76.75 | 7,242,200 | 557,588,775 |
| 17 Sep 2021 | 77.50 | 78.00 | 76.50 | 77.50 | 17,580,200 | 1,355,724,925 |
| 16 Sep 2021 | 79.75 | 80.00 | 77.25 | 77.75 | 29,640,400 | 2,318,819,275 |
| 15 Sep 2021 | 79.25 | 80.00 | 79.25 | 79.75 | 5,802,000 | 461,778,425 |
| 14 Sep 2021 | 80.25 | 80.25 | 79.00 | 79.50 | 6,909,300 | 549,070,475 |
| 13 Sep 2021 | 79.25 | 80.25 | 78.75 | 79.75 | 8,414,300 | 669,398,975 |
| 10 Sep 2021 | 80.25 | 80.50 | 78.75 | 79.75 | 15,425,700 | 1,223,957,650 |
| 09 Sep 2021 | 80.50 | 81.25 | 79.50 | 80.25 | 8,864,900 | 711,348,150 |
| 08 Sep 2021 | 80.25 | 81.50 | 80.25 | 80.75 | 9,087,800 | 733,068,250 |
| 07 Sep 2021 | 82.75 | 83.25 | 80.75 | 81.00 | 13,823,400 | 1,132,584,000 |
| 06 Sep 2021 | 83.25 | 84.00 | 82.75 | 82.75 | 7,248,700 | 603,553,325 |
| 03 Sep 2021 | 83.00 | 84.25 | 82.00 | 83.25 | 18,361,900 | 1,529,391,975 |
| 02 Sep 2021 | 82.50 | 83.00 | 81.75 | 82.75 | 11,515,200 | 947,964,550 |
| 01 Sep 2021 | 83.25 | 83.25 | 82.00 | 82.50 | 12,132,500 | 1,000,976,125 |
| 31 Aug 2021 | 83.00 | 84.00 | 82.25 | 83.25 | 31,311,100 | 2,600,009,150 |
| 30 Aug 2021 | 80.75 | 82.50 | 80.75 | 82.50 | 20,039,700 | 1,642,097,050 |
| 27 Aug 2021 | 80.50 | 81.50 | 80.25 | 80.50 | 10,685,800 | 864,054,725 |
| 26 Aug 2021 | 81.00 | 82.25 | 80.25 | 80.50 | 21,624,000 | 1,754,601,850 |
| 25 Aug 2021 | 79.25 | 81.50 | 79.00 | 80.75 | 24,400,100 | 1,965,808,775 |
| 24 Aug 2021 | 79.00 | 80.00 | 79.00 | 79.25 | 10,290,500 | 817,803,250 |
| 23 Aug 2021 | 80.00 | 81.00 | 78.00 | 79.00 | 24,226,600 | 1,922,531,650 |
| 20 Aug 2021 | 78.75 | 79.25 | 78.25 | 79.25 | 8,112,100 | 639,216,425 |
| 19 Aug 2021 | 78.25 | 80.00 | 78.25 | 78.50 | 14,464,100 | 1,145,304,975 |
| 18 Aug 2021 | 79.00 | 79.25 | 78.50 | 78.50 | 8,171,100 | 644,371,275 |
| 17 Aug 2021 | 79.00 | 79.75 | 78.25 | 79.00 | 12,681,500 | 1,002,977,550 |
| 16 Aug 2021 | 78.25 | 78.75 | 77.75 | 78.75 | 7,093,900 | 555,796,175 |
| 13 Aug 2021 | 78.75 | 79.25 | 77.75 | 78.50 | 9,414,500 | 738,032,800 |
| 11 Aug 2021 | 79.75 | 80.00 | 78.50 | 79.00 | 9,739,700 | 770,536,250 |
| 10 Aug 2021 | 80.25 | 80.75 | 78.75 | 79.25 | 15,571,100 | 1,240,814,075 |
| 09 Aug 2021 | 78.75 | 81.00 | 78.00 | 80.25 | 24,521,700 | 1,955,433,425 |
| 06 Aug 2021 | 79.50 | 79.75 | 77.25 | 78.50 | 19,323,500 | 1,514,511,375 |
| 05 Aug 2021 | 81.50 | 81.50 | 79.25 | 79.25 | 21,392,100 | 1,710,778,350 |
| 04 Aug 2021 | 78.50 | 81.50 | 77.50 | 81.50 | 32,865,000 | 2,635,698,250 |
| 03 Aug 2021 | 77.50 | 78.25 | 77.25 | 78.00 | 10,999,700 | 855,934,925 |
| 02 Aug 2021 | 77.00 | 77.75 | 76.25 | 77.75 | 9,343,100 | 720,672,550 |
| 30 Jul 2021 | 79.00 | 79.00 | 76.25 | 76.75 | 21,334,500 | 1,645,668,225 |
| 29 Jul 2021 | 79.50 | 79.75 | 78.75 | 79.50 | 9,012,500 | 714,082,550 |
| 27 Jul 2021 | 78.75 | 79.50 | 78.25 | 79.00 | 8,538,100 | 673,312,325 |
| 23 Jul 2021 | 79.50 | 80.00 | 78.75 | 78.75 | 9,369,600 | 741,793,275 |
| 22 Jul 2021 | 80.50 | 81.25 | 78.50 | 79.50 | 24,758,100 | 1,975,425,525 |
| 21 Jul 2021 | 80.00 | 80.50 | 79.00 | 79.75 | 24,246,900 | 1,933,618,350 |
| 20 Jul 2021 | 80.25 | 80.75 | 78.75 | 79.75 | 21,824,900 | 1,737,063,125 |
| 19 Jul 2021 | 78.50 | 80.75 | 78.25 | 80.25 | 31,928,400 | 2,553,010,000 |
Remark : Volume from SET main board.