Stock Information

Historical Price

Filter Dates:

Historical Price From : 21 Jul 2021 To 19 Oct 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20/09/2021 ถึง 04/10/2021)
1.63 1.64 1.49 1.51 6,568,400 10,321,305
Previous 4 weeks
(23/08/2021 ถึง 17/09/2021)
1.57 1.83 1.56 1.63 26,997,100 45,941,669
Daily Historical Data
19/10/2021 1.63 1.64 1.57 1.57 634,700 1,021,841
18/10/2021 1.62 1.63 1.59 1.62 405,200 652,152
15/10/2021 1.61 1.64 1.58 1.59 1,328,000 2,130,743
14/10/2021 1.60 1.60 1.56 1.56 251,000 394,166
12/10/2021 1.62 1.62 1.59 1.59 506,700 807,390
11/10/2021 1.64 1.64 1.60 1.60 715,600 1,156,215
08/10/2021 1.55 1.65 1.55 1.59 1,410,500 2,258,011
07/10/2021 1.53 1.57 1.51 1.56 1,324,700 2,057,039
06/10/2021 1.50 1.57 1.50 1.50 1,286,200 1,983,663
05/10/2021 1.51 1.56 1.48 1.50 1,149,600 1,747,520
04/10/2021 1.51 1.54 1.49 1.51 249,200 376,175
01/10/2021 1.51 1.56 1.50 1.52 400,600 615,581
30/09/2021 1.57 1.57 1.51 1.51 1,805,700 2,745,004
29/09/2021 1.58 1.60 1.57 1.57 330,600 521,032
28/09/2021 1.58 1.64 1.58 1.58 1,246,200 2,004,575
27/09/2021 1.62 1.62 1.58 1.58 500,400 794,586
23/09/2021 1.60 1.62 1.58 1.59 358,600 570,223
22/09/2021 1.61 1.61 1.58 1.59 252,300 403,182
21/09/2021 1.61 1.62 1.58 1.61 283,900 453,501
20/09/2021 1.63 1.64 1.59 1.59 1,140,900 1,837,446
17/09/2021 1.67 1.67 1.62 1.63 444,000 728,290
16/09/2021 1.68 1.68 1.65 1.65 509,100 844,412
15/09/2021 1.63 1.70 1.62 1.67 1,186,900 1,987,126
14/09/2021 1.68 1.69 1.63 1.63 1,616,800 2,672,096
13/09/2021 1.73 1.73 1.68 1.68 871,900 1,481,992
10/09/2021 1.72 1.75 1.70 1.73 613,700 1,061,788
09/09/2021 1.77 1.81 1.72 1.72 1,757,300 3,098,624
08/09/2021 1.70 1.83 1.67 1.76 6,225,600 10,957,912
07/09/2021 1.71 1.73 1.65 1.67 1,790,900 3,015,069
06/09/2021 1.67 1.74 1.67 1.70 995,100 1,706,147
03/09/2021 1.70 1.71 1.68 1.68 597,600 1,010,629
02/09/2021 1.72 1.72 1.69 1.70 378,200 641,851
01/09/2021 1.71 1.73 1.70 1.70 648,900 1,112,071
31/08/2021 1.72 1.74 1.71 1.72 1,160,200 1,997,564
30/08/2021 1.68 1.75 1.68 1.70 2,728,500 4,681,922
27/08/2021 1.64 1.70 1.64 1.65 1,646,300 2,751,699
26/08/2021 1.63 1.64 1.60 1.62 1,100,100 1,777,413
25/08/2021 1.63 1.67 1.61 1.63 575,700 943,666
24/08/2021 1.63 1.65 1.58 1.61 754,500 1,219,856
23/08/2021 1.57 1.64 1.56 1.60 1,395,800 2,251,542
20/08/2021 1.68 1.68 1.56 1.58 1,410,700 2,257,088
19/08/2021 1.62 1.73 1.59 1.65 1,333,700 2,221,997
18/08/2021 1.53 1.63 1.53 1.58 484,300 760,619
17/08/2021 1.53 1.55 1.47 1.55 741,500 1,127,243
16/08/2021 1.50 1.55 1.38 1.45 2,702,700 3,873,170
13/08/2021 1.68 1.69 1.52 1.52 1,588,400 2,571,911
11/08/2021 1.71 1.71 1.66 1.66 723,500 1,217,482
10/08/2021 1.67 1.73 1.65 1.68 1,756,000 2,961,470
09/08/2021 1.67 1.70 1.63 1.66 1,499,200 2,494,502
06/08/2021 1.73 1.73 1.69 1.70 1,662,700 2,834,934
05/08/2021 1.77 1.79 1.72 1.73 705,100 1,232,391
04/08/2021 1.77 1.82 1.76 1.76 1,462,700 2,609,428
03/08/2021 1.73 1.78 1.72 1.77 1,345,000 2,360,770
02/08/2021 1.75 1.76 1.71 1.71 2,028,900 3,519,652
30/07/2021 1.83 1.85 1.74 1.76 1,814,200 3,227,704
29/07/2021 1.82 1.89 1.78 1.84 2,766,000 5,087,713
27/07/2021 1.87 1.89 1.80 1.84 3,559,700 6,538,974
23/07/2021 1.74 2.04 1.74 1.89 34,138,600 65,738,363
22/07/2021 1.72 1.76 1.70 1.73 3,684,600 6,382,977
21/07/2021 2.00 2.02 1.70 1.75 22,462,500 40,817,298
Remark : Volume from SET main board.