Filter Dates:
From / / To / /

Historical price from Aug 02, 2021 to Sep 23, 2021

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/08/2021 to 09/09/2021)		 0.34 0.44 0.34 0.40 3,555,403,900 1,401,253,927
Previous 4 weeks
(29/07/2021 to 26/08/2021)		 0.42 0.44 0.31 0.34 3,711,576,200 1,375,165,498
Daily Historical Data
23/09/2021 0.40 0.41 0.38 0.39 103,675,700 40,746,476
22/09/2021 0.37 0.40 0.37 0.40 125,593,400 48,805,327
21/09/2021 0.38 0.38 0.37 0.38 49,664,900 18,686,431
20/09/2021 0.38 0.39 0.37 0.38 78,490,600 29,808,898
17/09/2021 0.38 0.39 0.37 0.38 41,125,800 15,549,019
16/09/2021 0.38 0.39 0.37 0.38 85,315,500 32,396,130
15/09/2021 0.37 0.39 0.37 0.38 94,058,500 35,821,372
14/09/2021 0.37 0.38 0.36 0.37 146,157,100 54,241,724
13/09/2021 0.40 0.40 0.38 0.38 160,509,500 62,329,286
10/09/2021 0.41 0.42 0.40 0.40 180,483,700 73,214,397
09/09/2021 0.43 0.44 0.40 0.40 819,886,200 341,894,555
08/09/2021 0.39 0.42 0.38 0.42 1,022,523,400 415,217,512
07/09/2021 0.39 0.40 0.38 0.38 330,191,100 128,316,984
06/09/2021 0.38 0.39 0.37 0.39 275,084,400 104,800,156
03/09/2021 0.39 0.39 0.36 0.37 200,294,600 74,483,324
02/09/2021 0.39 0.40 0.37 0.38 193,501,900 74,507,218
01/09/2021 0.35 0.39 0.35 0.39 511,088,100 191,128,997
31/08/2021 0.36 0.36 0.35 0.35 37,301,700 13,210,761
30/08/2021 0.35 0.36 0.34 0.36 117,226,700 41,101,340
27/08/2021 0.34 0.35 0.34 0.35 48,305,800 16,593,080
26/08/2021 0.33 0.35 0.33 0.34 175,298,100 59,300,390
25/08/2021 0.35 0.36 0.34 0.35 71,433,000 25,004,547
24/08/2021 0.36 0.36 0.35 0.35 48,009,800 16,867,920
23/08/2021 0.34 0.36 0.34 0.35 112,647,100 39,346,682
20/08/2021 0.33 0.35 0.31 0.34 496,484,900 165,896,120
19/08/2021 0.36 0.37 0.35 0.36 99,320,800 35,759,694
18/08/2021 0.35 0.36 0.34 0.36 100,426,200 35,300,807
17/08/2021 0.34 0.35 0.33 0.35 113,144,200 38,533,469
16/08/2021 0.37 0.37 0.32 0.34 516,395,600 174,044,430
13/08/2021 0.41 0.42 0.36 0.38 294,968,500 114,414,720
11/08/2021 0.43 0.44 0.41 0.41 117,846,100 49,647,363
10/08/2021 0.39 0.43 0.38 0.42 386,887,100 159,896,217
09/08/2021 0.39 0.39 0.37 0.39 48,232,400 18,362,345
06/08/2021 0.38 0.39 0.38 0.39 44,707,400 17,011,516
05/08/2021 0.38 0.39 0.38 0.38 39,792,700 15,162,778
04/08/2021 0.39 0.40 0.37 0.39 129,894,100 49,498,685
03/08/2021 0.38 0.40 0.38 0.39 38,102,900 14,927,770
02/08/2021 0.39 0.39 0.37 0.39 78,309,700 30,047,380
Remark : Volume from SET main board.