Investor Relations Corporate Information Financial Information Stock Information Shareholder Information Corporate Governance Sustainable Development Publications Analyst Coverage Newsroom Information Inquiry
Historical price From 23 Jun 2021 To 17 Sep 2021
Date Open High Low Close Volume (Shares) Value ('000 Baht')
Daily Historical Data
17 Sep 2021 6.90 6.90 6.70 6.75 21,248,400 143,768,890
16 Sep 2021 6.65 6.90 6.60 6.90 30,357,500 206,915,285
15 Sep 2021 6.60 6.65 6.55 6.60 10,322,100 67,876,995
14 Sep 2021 6.55 6.60 6.50 6.55 6,027,100 39,408,420
13 Sep 2021 6.60 6.60 6.50 6.55 6,555,600 42,966,090
10 Sep 2021 6.55 6.60 6.50 6.55 3,343,700 21,893,395
09 Sep 2021 6.50 6.60 6.50 6.50 4,076,300 26,667,260
08 Sep 2021 6.55 6.60 6.50 6.50 5,157,300 33,726,170
07 Sep 2021 6.60 6.70 6.55 6.55 13,010,700 85,964,040
06 Sep 2021 6.55 6.60 6.55 6.55 2,943,700 19,314,475
03 Sep 2021 6.60 6.65 6.55 6.55 2,909,700 19,140,180
02 Sep 2021 6.55 6.65 6.55 6.60 3,937,200 25,954,260
01 Sep 2021 6.55 6.60 6.50 6.55 5,346,000 35,029,555
31 Aug 2021 6.75 6.75 6.50 6.55 11,849,100 78,507,570
30 Aug 2021 6.50 6.75 6.45 6.70 19,570,500 129,772,610
27 Aug 2021 6.40 6.50 6.40 6.45 5,653,500 36,473,335
26 Aug 2021 6.50 6.50 6.40 6.40 8,177,400 52,621,270
25 Aug 2021 6.45 6.50 6.40 6.50 9,426,800 60,949,900
24 Aug 2021 6.35 6.50 6.35 6.50 17,408,300 111,987,160
23 Aug 2021 6.75 6.80 6.70 6.75 27,732,900 187,338,545
20 Aug 2021 6.60 6.75 6.60 6.75 19,643,100 131,558,905
19 Aug 2021 6.55 6.65 6.50 6.60 11,222,500 74,076,735
18 Aug 2021 6.45 6.55 6.35 6.55 8,916,100 57,680,445
17 Aug 2021 6.35 6.40 6.25 6.40 19,240,400 122,430,165
16 Aug 2021 6.50 6.50 6.20 6.25 56,927,400 357,452,920
13 Aug 2021 6.90 6.95 6.35 6.50 87,282,000 582,047,480
11 Aug 2021 6.80 6.80 6.70 6.75 4,800,400 32,496,690
10 Aug 2021 6.80 6.85 6.75 6.80 3,332,300 22,624,885
09 Aug 2021 6.80 6.95 6.80 6.80 5,176,700 35,400,335
06 Aug 2021 6.95 6.95 6.75 6.80 5,291,500 36,048,830
05 Aug 2021 6.85 6.95 6.80 6.95 2,498,400 17,189,940
04 Aug 2021 6.85 6.85 6.75 6.85 1,730,000 11,791,030
03 Aug 2021 6.60 6.85 6.60 6.85 3,349,700 22,554,730
02 Aug 2021 6.85 6.85 6.60 6.65 5,918,600 39,468,520
30 Jul 2021 6.95 6.95 6.80 6.85 5,562,400 38,160,065
29 Jul 2021 6.90 7.00 6.90 6.95 4,996,300 34,700,435
27 Jul 2021 7.00 7.00 6.90 6.95 4,059,200 28,218,170
23 Jul 2021 7.00 7.05 6.95 7.00 2,964,900 20,728,730
22 Jul 2021 7.00 7.10 6.95 7.00 2,915,800 20,461,390
21 Jul 2021 7.00 7.05 6.90 6.95 4,348,100 30,297,455
20 Jul 2021 7.10 7.10 6.85 6.95 14,301,300 99,730,155
19 Jul 2021 7.10 7.15 7.05 7.15 2,091,300 14,872,855
16 Jul 2021 7.15 7.30 7.15 7.25 4,806,600 34,608,890
15 Jul 2021 7.25 7.25 7.15 7.15 3,185,200 22,909,985
14 Jul 2021 7.15 7.25 7.15 7.25 1,877,000 13,480,390
13 Jul 2021 7.05 7.20 7.05 7.20 2,650,900 18,930,625
12 Jul 2021 7.15 7.20 7.05 7.05 2,212,800 15,722,255
09 Jul 2021 7.00 7.15 7.00 7.10 5,441,500 38,414,145
08 Jul 2021 7.25 7.25 7.05 7.15 11,712,600 83,647,905
07 Jul 2021 7.35 7.35 7.30 7.30 2,403,700 17,567,470
06 Jul 2021 7.35 7.35 7.30 7.35 2,166,800 15,878,095
05 Jul 2021 7.35 7.35 7.30 7.30 1,703,300 12,465,145
02 Jul 2021 7.35 7.40 7.30 7.35 4,955,700 36,430,480
01 Jul 2021 7.35 7.40 7.35 7.40 1,066,700 7,858,010
30 Jun 2021 7.45 7.45 7.30 7.35 8,099,100 59,893,760
29 Jun 2021 7.35 7.60 7.35 7.45 4,822,500 35,865,810
28 Jun 2021 7.25 7.40 7.20 7.35 5,613,800 41,001,545
25 Jun 2021 7.40 7.45 7.35 7.40 8,491,400 62,777,230
24 Jun 2021 7.50 7.50 7.35 7.35 10,154,400 75,165,015
23 Jun 2021 7.65 7.65 7.45 7.50 10,999,700 82,891,710

Remark : Volume from SET main board.