Home / Stock Information /Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Aug 02, 2021 to Sep 20, 2021

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/08/2021 to 06/09/2021)
9.00 9.00 8.65 8.90 1,861,900 16,536,695
Previous 4 weeks
(22/07/2021 to 23/08/2021)
8.91 9.10 8.50 9.00 4,406,201 38,943,890
Daily Historical Data
20/09/2021 8.90 8.90 8.85 8.90 100,500 893,350
17/09/2021 8.90 8.90 8.90 8.90 22,800 202,920
16/09/2021 8.90 8.90 8.85 8.90 249,400 2,219,045
15/09/2021 8.80 8.90 8.80 8.90 141,700 1,259,480
14/09/2021 8.85 8.90 8.85 8.85 14,100 125,335
13/09/2021 8.85 8.90 8.85 8.90 67,600 598,275
10/09/2021 8.90 8.90 8.65 8.85 126,100 1,108,900
09/09/2021 8.90 8.90 8.85 8.85 14,400 127,615
08/09/2021 8.85 8.90 8.80 8.90 147,200 1,296,635
07/09/2021 8.85 8.90 8.80 8.80 374,800 3,314,230
06/09/2021 8.90 9.00 8.90 8.90 286,900 2,561,150
03/09/2021 8.90 8.95 8.85 8.95 96,800 859,810
02/09/2021 8.85 8.90 8.70 8.90 322,900 2,861,325
01/09/2021 8.90 8.90 8.65 8.75 347,100 3,045,880
31/08/2021 8.90 8.95 8.85 8.95 187,600 1,674,620
30/08/2021 8.95 8.95 8.85 8.90 247,000 2,204,290
27/08/2021 8.95 8.95 8.80 8.90 18,900 167,860
26/08/2021 8.95 8.95 8.90 8.90 28,000 249,995
25/08/2021 8.90 9.00 8.90 8.90 299,900 2,671,875
24/08/2021 9.00 9.00 8.90 8.95 26,800 239,890
23/08/2021 8.80 9.00 8.75 9.00 101,900 906,895
20/08/2021 9.05 9.10 8.50 8.75 1,494,400 13,103,885
19/08/2021 9.05 9.05 9.00 9.05 366,300 3,302,445
18/08/2021 9.05 9.10 9.00 9.10 86,100 779,115
17/08/2021 9.00 9.05 8.95 9.05 51,200 459,790
16/08/2021 9.06 9.06 9.06 9.06 25,825 233,870
13/08/2021 8.91 9.06 8.91 9.06 166,408 1,499,450
11/08/2021 8.91 8.91 8.86 8.86 228,711 2,026,945
10/08/2021 8.91 8.91 8.81 8.86 317,241 2,810,895
09/08/2021 8.81 8.86 8.81 8.86 27,333 241,795
06/08/2021 8.81 8.81 8.71 8.71 159,575 1,389,725
05/08/2021 8.86 8.86 8.71 8.71 419,739 3,691,620
04/08/2021 8.96 8.96 8.81 8.81 103,101 908,110
03/08/2021 8.76 8.86 8.71 8.76 140,080 1,230,650
02/08/2021 8.81 8.81 8.76 8.76 55,570 488,405
Remark : Volume from SET main board.