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.