Date |
Open |
High |
Low |
Close |
Volume |
Value (Baht) |
| Summary | ||||||
| Previous 2 weeks (30/08/2021 to 10/09/2021) |
44.00 | 46.50 | 42.25 | 43.00 | 137,117,600 | 6,149,481,875 |
| Previous 4 weeks (30/07/2021 to 27/08/2021) |
40.75 | 44.75 | 39.00 | 43.50 | 187,276,300 | 7,927,853,150 |
| Daily Historical Data | ||||||
| 27/09/2021 | 42.00 | 42.25 | 41.50 | 42.00 | 5,729,200 | 239,965,275 |
| 23/09/2021 | 42.25 | 42.50 | 41.50 | 42.25 | 13,438,000 | 563,520,900 |
| 22/09/2021 | 41.75 | 42.75 | 41.25 | 42.25 | 9,524,400 | 399,703,025 |
| 21/09/2021 | 41.25 | 41.75 | 41.00 | 41.75 | 5,262,300 | 218,156,800 |
| 20/09/2021 | 41.50 | 41.75 | 41.00 | 41.25 | 13,029,500 | 538,518,650 |
| 17/09/2021 | 42.00 | 42.00 | 41.25 | 42.00 | 15,254,500 | 636,609,250 |
| 16/09/2021 | 43.00 | 43.25 | 42.25 | 42.25 | 9,005,500 | 383,064,775 |
| 15/09/2021 | 42.75 | 43.00 | 42.50 | 42.75 | 6,944,400 | 296,999,225 |
| 14/09/2021 | 43.00 | 43.50 | 42.50 | 42.75 | 7,619,200 | 326,677,425 |
| 13/09/2021 | 42.75 | 43.25 | 42.50 | 43.00 | 5,134,100 | 220,373,425 |
| 10/09/2021 | 43.00 | 43.25 | 42.25 | 43.00 | 6,764,700 | 288,502,325 |
| 09/09/2021 | 43.25 | 43.75 | 42.75 | 43.00 | 12,257,200 | 527,960,125 |
| 08/09/2021 | 44.75 | 44.75 | 43.25 | 43.75 | 9,730,500 | 426,102,975 |
| 07/09/2021 | 45.50 | 45.50 | 44.50 | 44.75 | 8,382,500 | 378,729,325 |
| 06/09/2021 | 44.75 | 45.50 | 44.50 | 45.00 | 9,387,300 | 422,142,675 |
| 03/09/2021 | 45.00 | 45.25 | 44.25 | 45.00 | 15,248,400 | 683,630,900 |
| 02/09/2021 | 46.00 | 46.00 | 44.25 | 44.75 | 17,400,900 | 781,144,475 |
| 01/09/2021 | 46.00 | 46.00 | 45.00 | 45.75 | 13,206,000 | 600,409,075 |
| 31/08/2021 | 45.00 | 46.50 | 45.00 | 46.25 | 34,596,300 | 1,589,636,650 |
| 30/08/2021 | 44.00 | 45.00 | 43.75 | 44.75 | 10,143,800 | 451,223,350 |
| 27/08/2021 | 43.50 | 44.25 | 43.50 | 43.50 | 3,504,000 | 153,270,925 |
| 26/08/2021 | 43.75 | 44.25 | 43.25 | 43.75 | 6,194,000 | 270,920,875 |
| 25/08/2021 | 43.00 | 44.50 | 43.00 | 43.75 | 14,328,600 | 628,341,450 |
| 24/08/2021 | 43.50 | 44.00 | 43.00 | 43.00 | 7,523,100 | 327,159,925 |
| 23/08/2021 | 42.75 | 43.50 | 42.75 | 43.25 | 4,913,300 | 211,599,600 |
| 20/08/2021 | 43.00 | 43.25 | 42.25 | 42.50 | 10,985,000 | 467,242,900 |
| 19/08/2021 | 43.75 | 44.25 | 43.00 | 43.25 | 8,637,800 | 376,992,600 |
| 18/08/2021 | 44.25 | 44.25 | 43.50 | 44.00 | 5,321,500 | 232,623,150 |
| 17/08/2021 | 43.75 | 44.75 | 43.75 | 44.00 | 10,896,700 | 482,298,350 |
| 16/08/2021 | 42.75 | 44.25 | 42.50 | 43.75 | 14,589,800 | 634,832,450 |
| 13/08/2021 | 43.00 | 43.25 | 42.25 | 42.50 | 7,153,500 | 305,379,800 |
| 11/08/2021 | 43.50 | 43.50 | 42.75 | 43.00 | 10,577,000 | 455,204,700 |
| 10/08/2021 | 42.25 | 43.00 | 42.25 | 42.75 | 11,578,300 | 493,926,525 |
| 09/08/2021 | 41.25 | 42.25 | 41.25 | 42.00 | 9,620,500 | 402,836,850 |
| 06/08/2021 | 41.25 | 41.50 | 40.50 | 41.00 | 7,395,600 | 302,729,600 |
| 05/08/2021 | 41.75 | 41.75 | 41.00 | 41.25 | 10,171,200 | 420,317,875 |
| 04/08/2021 | 40.00 | 42.00 | 39.75 | 41.25 | 16,127,400 | 660,741,575 |
| 03/08/2021 | 39.25 | 40.50 | 39.00 | 40.25 | 11,426,800 | 455,329,575 |
| 02/08/2021 | 39.50 | 39.50 | 39.00 | 39.50 | 5,154,100 | 202,636,975 |
Remark : Volume from SET main board.