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.