Filter Dates:

Historical price from Sep 01, 2021 to Oct 26, 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(27/09/2021 to 08/10/2021)
60.50 65.25 60.25 65.00 252,863,900 16,025,500,325
Previous 4 weeks
(27/08/2021 to 23/09/2021)
62.00 64.25 58.50 60.50 391,303,900 23,910,940,775

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
26/10/2021 65.25 65.50 64.00 65.00 19,922,500 1,289,124,350
25/10/2021 66.25 66.25 65.00 65.25 12,761,600 835,686,775
21/10/2021 66.50 66.75 65.25 66.00 12,228,600 805,224,475
20/10/2021 65.25 66.50 65.00 66.25 18,118,800 1,193,788,925
19/10/2021 66.75 66.75 64.75 65.50 18,702,600 1,225,699,725
18/10/2021 65.25 67.00 65.00 66.75 35,190,600 2,337,573,100
15/10/2021 65.50 65.50 64.50 64.75 10,044,000 651,385,050
14/10/2021 65.00 65.50 64.50 65.50 10,199,100 664,211,725
12/10/2021 65.25 65.25 64.25 64.75 10,707,000 691,476,325
11/10/2021 64.75 65.75 64.50 64.75 11,556,200 753,046,525
08/10/2021 65.00 65.25 64.50 65.00 9,691,300 628,056,575
07/10/2021 64.50 65.00 64.00 64.75 18,235,300 1,177,284,275
06/10/2021 64.75 65.25 64.00 64.50 24,894,100 1,609,991,675
05/10/2021 63.75 65.00 63.50 64.50 23,582,600 1,518,111,675
04/10/2021 63.25 64.00 63.00 64.00 18,499,700 1,179,098,475
01/10/2021 63.00 63.75 62.75 63.50 14,575,800 921,775,400
30/09/2021 63.25 63.50 62.50 63.25 16,324,500 1,027,938,825
29/09/2021 63.25 64.00 62.75 63.25 22,502,100 1,422,117,850
28/09/2021 62.50 64.25 62.25 63.75 66,383,100 4,212,368,800
27/09/2021 60.50 61.75 60.25 61.75 38,175,400 2,328,756,775
23/09/2021 60.25 61.00 60.00 60.50 18,465,400 1,119,076,550
22/09/2021 59.50 60.50 59.25 60.00 13,178,700 789,321,450
21/09/2021 58.75 59.75 58.75 59.50 14,130,500 838,115,900
20/09/2021 60.00 60.25 58.50 58.75 22,657,600 1,338,863,625
17/09/2021 61.00 61.00 60.00 60.50 17,122,800 1,034,126,025
16/09/2021 60.50 61.25 60.00 60.75 24,049,900 1,463,060,075
15/09/2021 60.50 61.00 59.50 60.00 17,547,300 1,057,424,425
14/09/2021 61.00 61.25 60.00 60.75 21,640,100 1,312,188,525
13/09/2021 60.00 60.50 59.75 60.50 12,599,000 758,951,225
10/09/2021 60.00 60.00 59.00 60.00 11,667,500 695,348,625
09/09/2021 59.50 60.50 59.25 60.25 15,999,300 960,448,350
08/09/2021 59.00 59.75 58.75 59.50 18,784,700 1,112,529,950
07/09/2021 60.00 60.75 59.00 59.25 22,945,300 1,371,311,300
06/09/2021 61.50 61.50 60.00 60.00 14,956,500 905,058,700
03/09/2021 61.75 62.00 61.00 61.50 18,939,900 1,163,445,475
02/09/2021 63.25 63.50 62.75 63.50 16,759,500 1,059,552,750
01/09/2021 64.00 64.25 62.50 62.75 30,577,100 1,926,880,800
Remark : Volume from SET main board.