Historical Price
Historical price from 19 Mar 2021 To 22 Jun 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( To ) |
7.60 | 8.40 | 7.55 | 8.20 | 700,548,900 | 5,650,877,465 |
|
Previous 4 weeks
( To ) |
8.05 | 8.10 | 7.40 | 7.65 | 852,899,400 | 6,630,676,485 |
| Daily Historical Data | ||||||
| 8.60 | 8.65 | 8.50 | 8.50 | 44,778,100 | 383,916,075 | |
| 8.55 | 8.60 | 8.50 | 8.55 | 40,577,800 | 347,103,705 | |
| 8.75 | 8.75 | 8.60 | 8.70 | 89,723,100 | 779,059,680 | |
| 8.80 | 8.85 | 8.70 | 8.80 | 83,969,200 | 736,795,430 | |
| 8.70 | 8.80 | 8.65 | 8.80 | 161,249,000 | 1,407,186,865 | |
| 8.55 | 8.70 | 8.55 | 8.65 | 68,929,700 | 594,758,055 | |
| 8.65 | 8.65 | 8.50 | 8.60 | 64,947,000 | 556,774,470 | |
| 8.65 | 8.70 | 8.50 | 8.60 | 91,949,200 | 789,929,960 | |
| 8.40 | 8.60 | 8.35 | 8.55 | 199,204,800 | 1,689,908,845 | |
| 8.25 | 8.35 | 8.20 | 8.35 | 39,023,400 | 323,864,560 | |
| 8.25 | 8.30 | 8.10 | 8.20 | 59,980,700 | 491,852,950 | |
| 8.40 | 8.40 | 8.20 | 8.25 | 42,978,200 | 356,518,560 | |
| 8.15 | 8.30 | 8.10 | 8.30 | 71,855,100 | 589,867,775 | |
| 8.35 | 8.40 | 8.10 | 8.20 | 87,368,100 | 717,767,635 | |
| 8.20 | 8.35 | 8.15 | 8.30 | 79,736,700 | 660,002,415 | |
| 8.15 | 8.20 | 8.05 | 8.20 | 76,146,300 | 619,327,730 | |
| 8.00 | 8.15 | 7.90 | 8.05 | 100,835,900 | 809,920,190 | |
| 7.55 | 7.95 | 7.55 | 7.95 | 127,357,100 | 993,965,925 | |
| 7.65 | 7.65 | 7.55 | 7.60 | 28,669,400 | 217,684,260 | |
| 7.60 | 7.65 | 7.55 | 7.60 | 25,621,400 | 193,970,025 | |
| 7.80 | 7.80 | 7.60 | 7.65 | 46,191,200 | 354,836,655 | |
| 7.60 | 7.85 | 7.50 | 7.75 | 71,398,600 | 550,781,070 | |
| 7.65 | 7.70 | 7.55 | 7.60 | 52,180,600 | 397,570,535 | |
| 7.60 | 7.75 | 7.50 | 7.70 | 45,471,500 | 347,502,670 | |
| 7.50 | 7.55 | 7.40 | 7.50 | 42,632,100 | 318,611,795 | |
| 7.55 | 7.60 | 7.45 | 7.55 | 47,303,600 | 355,581,495 | |
| 7.65 | 7.65 | 7.40 | 7.55 | 72,049,700 | 543,931,055 | |
| 7.75 | 7.80 | 7.65 | 7.70 | 41,808,900 | 321,843,865 | |
| 7.85 | 7.90 | 7.75 | 7.75 | 48,653,300 | 379,509,640 | |
| 7.95 | 7.95 | 7.85 | 7.90 | 24,544,800 | 193,540,280 | |
| 7.85 | 7.95 | 7.85 | 7.90 | 33,062,700 | 261,123,285 | |
| 7.90 | 8.00 | 7.85 | 7.90 | 32,777,000 | 259,613,715 | |
| 8.00 | 8.05 | 7.80 | 7.85 | 63,184,700 | 499,543,760 | |
| 8.00 | 8.10 | 7.95 | 8.00 | 33,500,700 | 269,256,470 | |
| 8.05 | 8.05 | 7.95 | 7.95 | 25,730,300 | 205,571,660 | |
| 7.95 | 7.95 | 7.85 | 7.95 | 32,961,800 | 261,371,230 | |
| 8.00 | 8.00 | 7.90 | 7.90 | 42,701,100 | 338,270,755 | |
| 7.95 | 8.00 | 7.90 | 8.00 | 45,929,000 | 365,525,495 | |
| 8.00 | 8.05 | 7.95 | 8.05 | 37,794,400 | 302,166,515 | |
| 8.05 | 8.05 | 8.00 | 8.00 | 13,023,400 | 104,524,540 | |
| 8.05 | 8.10 | 7.95 | 8.00 | 87,295,800 | 700,431,635 | |
| 8.15 | 8.20 | 8.05 | 8.05 | 48,930,000 | 396,195,775 | |
| 8.05 | 8.15 | 8.00 | 8.15 | 35,800,600 | 289,599,435 | |
| 8.00 | 8.05 | 7.95 | 8.05 | 31,774,200 | 254,497,635 | |
| 8.10 | 8.20 | 8.05 | 8.05 | 32,336,900 | 261,529,635 | |
| 8.15 | 8.25 | 8.15 | 8.20 | 23,001,200 | 188,606,985 | |
| 8.20 | 8.25 | 8.05 | 8.20 | 35,664,300 | 291,243,570 | |
| 8.30 | 8.35 | 8.15 | 8.20 | 86,727,500 | 712,347,720 | |
| 8.60 | 8.65 | 8.40 | 8.45 | 48,577,200 | 412,252,180 | |
| 8.65 | 8.75 | 8.60 | 8.60 | 49,792,000 | 430,684,090 | |
| 8.70 | 8.75 | 8.65 | 8.65 | 21,840,600 | 189,855,150 | |
| 8.80 | 8.80 | 8.65 | 8.75 | 29,628,600 | 258,209,815 | |
| 8.80 | 8.85 | 8.75 | 8.75 | 49,191,500 | 432,734,455 | |
| 8.65 | 8.80 | 8.60 | 8.75 | 69,306,100 | 605,120,330 | |
| 8.70 | 8.70 | 8.55 | 8.60 | 30,684,700 | 264,374,450 | |
| 8.70 | 8.80 | 8.65 | 8.65 | 44,693,900 | 389,631,125 | |
| 8.60 | 8.70 | 8.55 | 8.70 | 35,732,500 | 309,449,290 | |
| 8.75 | 8.80 | 8.60 | 8.65 | 56,501,100 | 492,052,230 | |
| 8.50 | 8.75 | 8.40 | 8.70 | 86,891,100 | 749,396,535 | |
| 8.40 | 8.50 | 8.35 | 8.50 | 46,118,900 | 388,976,885 | |
Remark : Volume from SET main board.
, APTA and NOVA.
