TH
Stock Information

Stock Information

Historical Price

Filter Dates

From : 22 Jul 2021 To 20 Oct 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(21 Sep 2021 To 05 Oct 2021) 		33.00 33.75 32.25 33.25 20,315,400 671,094,550
Previous 4 weeks
(24 Aug 2021 To 20 Sep 2021) 		33.75 35.50 33.00 33.00 38,672,200 1,315,871,875
Daily Historical Data
20 Oct 2021 33.00 33.25 32.75 33.00 1,156,000 38,150,150
19 Oct 2021 33.25 33.50 33.00 33.00 669,100 22,212,800
18 Oct 2021 33.50 33.50 33.25 33.25 360,700 12,061,775
15 Oct 2021 33.00 33.50 33.00 33.50 1,041,900 34,672,175
14 Oct 2021 33.00 33.50 33.00 33.25 903,600 30,035,975
12 Oct 2021 33.00 33.50 33.00 33.00 1,104,200 36,635,800
11 Oct 2021 33.00 33.50 33.00 33.00 1,442,200 47,847,500
08 Oct 2021 33.00 33.50 33.00 33.25 1,347,100 44,736,000
07 Oct 2021 33.00 33.25 32.75 33.25 633,000 20,931,775
06 Oct 2021 33.00 33.00 32.75 32.75 688,200 22,632,175
05 Oct 2021 32.75 33.25 32.75 33.25 901,700 29,766,125
04 Oct 2021 33.25 33.50 32.75 33.00 943,800 31,239,325
01 Oct 2021 33.25 33.50 32.75 33.00 1,425,400 47,208,275
30 Sep 2021 33.75 33.75 33.00 33.50 1,839,500 61,458,775
29 Sep 2021 32.50 33.75 32.50 33.75 3,601,000 120,237,675
28 Sep 2021 33.00 33.25 32.25 33.00 5,031,500 164,283,025
27 Sep 2021 33.00 33.75 32.75 32.75 2,369,300 78,526,800
23 Sep 2021 33.00 33.25 32.50 32.75 2,575,100 84,513,225
22 Sep 2021 33.25 33.25 33.00 33.00 427,900 14,186,050
21 Sep 2021 33.00 33.25 32.75 33.25 1,200,200 39,675,275
20 Sep 2021 33.50 33.50 33.00 33.00 686,600 22,814,775
17 Sep 2021 33.75 33.75 33.25 33.50 1,203,500 40,335,500
16 Sep 2021 33.75 33.75 33.25 33.50 2,267,300 76,038,125
15 Sep 2021 33.75 34.00 33.75 33.75 836,600 28,364,875
14 Sep 2021 34.25 34.25 33.50 33.50 958,000 32,389,500
13 Sep 2021 34.00 34.50 33.75 34.25 918,700 31,308,450
10 Sep 2021 34.25 34.25 34.00 34.00 859,100 29,353,475
09 Sep 2021 34.75 35.00 34.25 34.25 703,800 24,235,825
08 Sep 2021 35.50 35.50 34.50 34.75 1,814,300 63,148,600
07 Sep 2021 34.75 35.50 34.75 35.25 2,594,800 91,305,800
06 Sep 2021 33.75 35.25 33.75 35.00 2,570,600 89,446,425
03 Sep 2021 33.75 34.25 33.50 33.75 838,800 28,395,100
02 Sep 2021 33.50 34.00 33.25 33.50 1,172,600 39,377,200
01 Sep 2021 34.25 34.25 33.25 33.75 3,792,800 128,118,875
31 Aug 2021 34.50 34.50 33.75 34.25 4,283,700 146,416,850
30 Aug 2021 33.50 34.75 33.25 34.75 3,859,100 132,177,025
27 Aug 2021 33.50 33.75 33.25 33.25 1,824,100 61,005,350
26 Aug 2021 33.75 34.00 33.50 33.75 1,576,800 53,205,825
25 Aug 2021 33.25 34.00 33.25 33.75 2,987,000 100,546,375
24 Aug 2021 33.75 34.00 33.25 33.25 2,924,000 97,887,925
23 Aug 2021 33.50 33.75 33.25 33.50 2,298,900 77,154,400
20 Aug 2021 33.50 33.75 33.00 33.25 1,536,900 51,131,275
19 Aug 2021 33.50 33.75 33.00 33.50 1,669,100 55,616,025
18 Aug 2021 33.25 34.00 33.25 33.75 1,024,600 34,364,100
17 Aug 2021 34.25 34.25 33.00 33.25 1,409,800 47,114,250
16 Aug 2021 33.50 34.00 33.25 34.00 1,647,900 55,384,575
13 Aug 2021 34.25 34.50 33.75 33.75 717,900 24,441,925
11 Aug 2021 33.75 34.50 33.50 34.50 1,444,400 49,305,525
10 Aug 2021 35.00 35.25 33.50 33.75 3,363,100 114,782,600
09 Aug 2021 35.25 35.75 34.75 35.00 864,000 30,426,350
06 Aug 2021 34.75 35.25 34.25 35.00 1,353,800 47,020,150
05 Aug 2021 35.25 36.00 34.50 34.75 1,993,600 69,879,300
04 Aug 2021 35.75 36.25 35.25 35.50 1,210,500 43,254,400
03 Aug 2021 35.50 36.00 35.50 35.75 2,090,000 74,939,000
02 Aug 2021 35.75 36.00 35.00 35.75 1,722,300 61,183,225
30 Jul 2021 35.00 36.00 34.50 36.00 2,427,100 85,043,275
29 Jul 2021 36.25 36.25 34.75 35.00 2,286,800 80,967,900
27 Jul 2021 35.50 36.25 35.00 36.25 3,288,900 117,089,125
23 Jul 2021 35.00 35.50 34.75 35.50 2,917,400 102,601,800
22 Jul 2021 35.25 35.50 34.75 35.00 3,311,000 116,341,100

Remark : Volume from SET main board.