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 1.33 1.34 1.26 1.26 5,196,400 6,728,255
16 Sep 2021 1.18 1.31 1.18 1.31 12,414,700 15,921,898
15 Sep 2021 1.14 1.19 1.14 1.17 2,032,800 2,389,302
14 Sep 2021 1.18 1.18 1.14 1.14 1,746,800 2,015,593
13 Sep 2021 1.19 1.20 1.16 1.17 781,800 918,094
10 Sep 2021 1.18 1.21 1.17 1.19 371,800 440,802
09 Sep 2021 1.23 1.23 1.19 1.20 528,000 631,652
08 Sep 2021 1.18 1.21 1.18 1.20 363,200 432,676
07 Sep 2021 1.21 1.24 1.18 1.18 1,555,800 1,883,624
06 Sep 2021 1.21 1.23 1.18 1.21 646,600 777,739
03 Sep 2021 1.22 1.22 1.19 1.21 882,400 1,061,073
02 Sep 2021 1.22 1.24 1.20 1.23 1,448,900 1,765,283
01 Sep 2021 1.20 1.22 1.19 1.22 3,541,200 4,248,272
31 Aug 2021 1.15 1.18 1.14 1.17 2,614,600 3,053,684
30 Aug 2021 1.13 1.16 1.12 1.14 5,025,300 5,707,320
27 Aug 2021 1.12 1.13 1.10 1.11 1,256,600 1,397,971
26 Aug 2021 1.12 1.14 1.10 1.10 1,402,200 1,567,452
25 Aug 2021 1.11 1.13 1.10 1.11 1,634,200 1,821,530
24 Aug 2021 1.02 1.09 1.02 1.08 5,950,900 6,321,856
23 Aug 2021 1.03 1.08 1.00 1.02 3,385,300 3,503,222
20 Aug 2021 1.02 1.04 1.00 1.01 2,736,700 2,790,388
19 Aug 2021 1.00 1.03 0.99 1.01 1,749,600 1,769,494
18 Aug 2021 1.00 1.02 0.99 1.00 1,982,800 1,984,410
17 Aug 2021 1.00 1.05 0.99 1.00 3,010,500 3,041,428
16 Aug 2021 1.00 1.04 0.96 0.98 6,982,700 6,904,729
13 Aug 2021 1.12 1.15 1.06 1.06 3,805,400 4,203,779
11 Aug 2021 1.13 1.14 1.10 1.11 2,093,800 2,344,001
10 Aug 2021 1.14 1.16 1.12 1.13 2,712,200 3,084,845
09 Aug 2021 1.14 1.17 1.12 1.14 2,210,700 2,525,352
06 Aug 2021 1.15 1.15 1.12 1.14 699,000 793,130
05 Aug 2021 1.15 1.16 1.13 1.15 789,400 905,013
04 Aug 2021 1.16 1.17 1.12 1.14 1,114,700 1,266,921
03 Aug 2021 1.10 1.17 1.10 1.16 1,405,500 1,615,722
02 Aug 2021 1.14 1.14 1.09 1.10 1,635,800 1,811,492
30 Jul 2021 1.23 1.23 1.06 1.12 4,096,500 4,714,818
29 Jul 2021 1.23 1.24 1.21 1.21 752,900 919,907
27 Jul 2021 1.24 1.24 1.20 1.21 1,302,300 1,581,714
23 Jul 2021 1.25 1.27 1.24 1.24 790,600 988,614
22 Jul 2021 1.25 1.28 1.24 1.25 1,950,500 2,458,292
21 Jul 2021 1.26 1.28 1.24 1.24 3,305,300 4,157,221
20 Jul 2021 1.28 1.31 1.24 1.24 4,290,500 5,418,785
19 Jul 2021 1.26 1.27 1.23 1.25 2,379,600 2,979,902
16 Jul 2021 1.25 1.31 1.25 1.31 4,251,200 5,448,699
15 Jul 2021 1.26 1.30 1.23 1.25 5,369,700 6,781,586
14 Jul 2021 1.21 1.35 1.21 1.25 15,433,600 19,430,750
13 Jul 2021 1.16 1.23 1.16 1.21 4,783,900 5,729,857
12 Jul 2021 1.05 1.28 1.05 1.13 18,153,100 21,030,751
09 Jul 2021 1.10 1.18 1.02 1.06 6,595,500 7,200,259
08 Jul 2021 1.30 1.30 1.13 1.13 6,318,100 7,488,479
07 Jul 2021 1.41 1.41 1.28 1.30 8,688,500 11,507,778
06 Jul 2021 1.44 1.50 1.38 1.41 8,968,200 12,653,692
05 Jul 2021 1.55 1.56 1.43 1.44 3,012,800 4,489,324
02 Jul 2021 1.65 1.65 1.56 1.56 3,177,600 5,084,162
01 Jul 2021 1.66 1.67 1.65 1.65 701,000 1,158,282
30 Jun 2021 1.67 1.68 1.65 1.65 1,379,700 2,295,498
29 Jun 2021 1.69 1.72 1.65 1.66 2,279,900 3,834,112
28 Jun 2021 1.65 1.68 1.63 1.66 1,004,600 1,664,544
25 Jun 2021 1.69 1.72 1.67 1.67 932,200 1,567,524
24 Jun 2021 1.69 1.69 1.64 1.67 2,251,800 3,735,558
23 Jun 2021 1.70 1.75 1.69 1.69 2,525,500 4,323,795

Remark : Volume from SET main board.