Stock Information
Historical Price

Filter Dates:

From
To

Historical price from Aug 02, 2021 to Sep 23, 2021
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(27/08/2021 to 09/09/2021)
2.72 2.96 2.68 2.80 45,577,600 128,802,820
Previous 4 weeks
(29/07/2021 to 26/08/2021)
2.76 2.84 2.50 2.72 48,770,600 131,788,960
Daily Historical Data
23/09/2021 2.72 2.74 2.70 2.72 1,024,800 2,788,964
22/09/2021 2.68 2.74 2.68 2.70 1,276,600 3,457,254
21/09/2021 2.70 2.72 2.66 2.72 1,258,700 3,372,316
20/09/2021 2.72 2.76 2.70 2.70 877,300 2,383,506
17/09/2021 2.76 2.76 2.72 2.72 1,575,300 4,299,778
16/09/2021 2.72 2.76 2.72 2.74 1,624,900 4,444,748
15/09/2021 2.78 2.82 2.72 2.72 5,617,900 15,482,238
14/09/2021 2.80 2.84 2.78 2.78 1,532,800 4,307,034
13/09/2021 2.86 2.88 2.76 2.80 2,876,300 8,087,128
10/09/2021 2.82 2.94 2.80 2.88 5,898,300 16,999,740
09/09/2021 2.88 2.88 2.78 2.80 3,107,200 8,758,482
08/09/2021 2.94 2.96 2.82 2.84 8,175,400 23,678,162
07/09/2021 2.82 2.92 2.80 2.88 16,496,400 47,380,894
06/09/2021 2.76 2.82 2.76 2.80 6,831,300 19,097,200
03/09/2021 2.76 2.76 2.72 2.74 1,324,900 3,626,284
02/09/2021 2.74 2.76 2.72 2.74 1,381,200 3,771,058
01/09/2021 2.74 2.76 2.70 2.74 1,232,800 3,371,862
31/08/2021 2.78 2.78 2.72 2.74 1,306,100 3,586,558
30/08/2021 2.68 2.78 2.68 2.76 3,514,900 9,573,524
27/08/2021 2.72 2.74 2.68 2.68 2,207,400 5,958,796
26/08/2021 2.78 2.82 2.72 2.72 5,518,400 15,317,030
25/08/2021 2.72 2.78 2.70 2.76 3,134,100 8,567,500
24/08/2021 2.66 2.72 2.66 2.68 1,159,900 3,123,706
23/08/2021 2.68 2.72 2.66 2.66 1,412,000 3,785,662
20/08/2021 2.64 2.68 2.64 2.66 595,800 1,586,614
19/08/2021 2.66 2.68 2.64 2.66 483,200 1,286,228
18/08/2021 2.68 2.70 2.64 2.66 1,101,100 2,941,636
17/08/2021 2.68 2.68 2.62 2.66 899,600 2,380,726
16/08/2021 2.62 2.68 2.50 2.68 5,837,900 15,066,838
13/08/2021 2.68 2.70 2.62 2.62 4,429,800 11,782,992
11/08/2021 2.78 2.78 2.68 2.70 3,797,800 10,338,324
10/08/2021 2.72 2.84 2.70 2.80 4,821,000 13,446,160
09/08/2021 2.78 2.78 2.68 2.70 1,922,700 5,202,894
06/08/2021 2.72 2.76 2.72 2.74 1,310,500 3,580,474
05/08/2021 2.76 2.76 2.70 2.70 1,081,600 2,942,968
04/08/2021 2.76 2.76 2.72 2.72 933,800 2,550,002
03/08/2021 2.64 2.74 2.64 2.72 1,492,800 3,997,268
02/08/2021 2.68 2.70 2.62 2.64 3,498,400 9,292,300
Remark : Volume from SET main board.