30 Jul 2021
To
27 Oct 2021
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(28 Sep 2021 To 11 Oct 2021) |
58.25 | 63.50 | 57.25 | 61.75 | 72,193,800 | 4,354,366,800 |
|
Previous 4 weeks
(30 Aug 2021 To 27 Sep 2021) |
64.25 | 65.00 | 57.25 | 58.25 | 172,335,000 | 10,652,812,150 |
| Daily Historical Data | ||||||
| 27 Oct 2021 | 59.25 | 59.75 | 59.00 | 59.25 | 3,774,300 | 223,650,750 |
| 26 Oct 2021 | 59.50 | 60.00 | 59.25 | 59.25 | 2,641,200 | 157,009,225 |
| 25 Oct 2021 | 60.25 | 60.50 | 59.00 | 59.50 | 5,021,200 | 298,520,750 |
| 21 Oct 2021 | 60.50 | 60.75 | 59.75 | 60.25 | 2,940,600 | 177,120,875 |
| 20 Oct 2021 | 59.75 | 60.25 | 59.50 | 60.25 | 1,832,300 | 109,964,075 |
| 19 Oct 2021 | 60.00 | 61.25 | 59.25 | 59.75 | 10,256,800 | 616,773,600 |
| 18 Oct 2021 | 60.50 | 60.50 | 59.00 | 60.50 | 6,434,000 | 385,415,525 |
| 15 Oct 2021 | 59.75 | 60.50 | 59.50 | 60.00 | 4,131,500 | 247,598,975 |
| 14 Oct 2021 | 60.00 | 60.75 | 59.00 | 60.50 | 8,816,500 | 529,120,750 |
| 12 Oct 2021 | 61.00 | 62.50 | 60.50 | 61.25 | 9,392,900 | 574,144,450 |
| 11 Oct 2021 | 62.75 | 63.00 | 61.25 | 61.75 | 5,562,900 | 343,216,250 |
| 08 Oct 2021 | 62.50 | 63.25 | 62.00 | 62.50 | 3,755,900 | 234,726,600 |
| 07 Oct 2021 | 61.00 | 63.50 | 61.00 | 62.50 | 12,159,600 | 760,945,075 |
| 06 Oct 2021 | 60.75 | 61.50 | 60.25 | 60.50 | 7,117,400 | 432,521,750 |
| 05 Oct 2021 | 60.00 | 61.50 | 59.75 | 61.00 | 6,811,800 | 413,878,325 |
| 04 Oct 2021 | 59.50 | 61.00 | 59.50 | 60.00 | 9,769,500 | 588,209,950 |
| 01 Oct 2021 | 57.75 | 59.75 | 57.25 | 59.25 | 7,525,000 | 441,408,575 |
| 30 Sep 2021 | 58.75 | 59.25 | 57.75 | 58.25 | 7,112,400 | 415,353,625 |
| 29 Sep 2021 | 58.00 | 59.00 | 57.75 | 58.25 | 5,556,900 | 324,291,350 |
| 28 Sep 2021 | 58.25 | 59.50 | 58.00 | 58.50 | 6,822,400 | 399,815,300 |
| 27 Sep 2021 | 60.25 | 60.25 | 57.25 | 58.25 | 12,960,700 | 756,492,275 |
| 23 Sep 2021 | 61.25 | 61.50 | 58.50 | 60.00 | 27,780,200 | 1,655,237,800 |
| 22 Sep 2021 | 62.50 | 63.00 | 61.00 | 62.75 | 8,559,800 | 530,204,800 |
| 21 Sep 2021 | 63.00 | 63.25 | 62.00 | 62.75 | 6,531,000 | 410,094,950 |
| 20 Sep 2021 | 62.75 | 63.50 | 62.25 | 62.75 | 3,974,100 | 249,528,825 |
| 17 Sep 2021 | 63.50 | 64.00 | 62.75 | 63.50 | 4,750,300 | 300,921,875 |
| 16 Sep 2021 | 63.75 | 64.50 | 63.50 | 63.50 | 4,858,300 | 310,346,750 |
| 15 Sep 2021 | 63.25 | 64.25 | 62.50 | 63.50 | 9,194,800 | 584,857,525 |
| 14 Sep 2021 | 63.75 | 64.00 | 62.25 | 63.00 | 8,727,600 | 550,503,400 |
| 13 Sep 2021 | 61.75 | 63.75 | 61.75 | 63.50 | 9,459,500 | 597,329,725 |
| 10 Sep 2021 | 60.75 | 62.50 | 60.00 | 61.75 | 10,131,000 | 622,643,275 |
| 09 Sep 2021 | 60.25 | 61.25 | 60.00 | 60.50 | 4,163,700 | 251,838,150 |
| 08 Sep 2021 | 60.25 | 60.75 | 59.50 | 60.75 | 4,600,600 | 277,164,150 |
| 07 Sep 2021 | 61.50 | 62.25 | 60.25 | 60.25 | 7,853,000 | 478,622,175 |
| 06 Sep 2021 | 62.25 | 62.50 | 61.50 | 61.50 | 3,287,600 | 203,282,825 |
| 03 Sep 2021 | 62.25 | 62.75 | 61.75 | 62.00 | 3,788,900 | 235,976,450 |
| 02 Sep 2021 | 62.25 | 62.75 | 61.75 | 62.00 | 7,187,700 | 447,870,400 |
| 01 Sep 2021 | 64.25 | 65.00 | 61.75 | 62.50 | 15,848,600 | 996,129,900 |
| 31 Aug 2021 | 63.25 | 64.75 | 63.25 | 64.75 | 10,705,500 | 687,731,425 |
| 30 Aug 2021 | 64.25 | 64.25 | 62.75 | 63.75 | 7,972,100 | 506,035,475 |
| 27 Aug 2021 | 63.00 | 64.25 | 62.75 | 63.50 | 10,954,200 | 695,107,375 |
| 26 Aug 2021 | 63.50 | 63.75 | 62.25 | 63.00 | 8,706,500 | 548,355,825 |
| 25 Aug 2021 | 63.75 | 64.50 | 63.00 | 63.75 | 11,785,800 | 752,236,550 |
| 24 Aug 2021 | 63.75 | 64.00 | 62.75 | 63.00 | 9,579,300 | 606,239,225 |
| 23 Aug 2021 | 62.00 | 64.00 | 61.25 | 63.25 | 17,555,100 | 1,106,894,950 |
| 20 Aug 2021 | 60.50 | 61.50 | 60.25 | 60.75 | 8,613,900 | 523,929,975 |
| 19 Aug 2021 | 60.50 | 61.25 | 59.75 | 60.25 | 10,620,200 | 640,393,775 |
| 18 Aug 2021 | 56.25 | 61.00 | 56.00 | 61.00 | 31,639,600 | 1,874,369,575 |
| 17 Aug 2021 | 56.25 | 56.50 | 55.25 | 55.50 | 5,934,900 | 331,267,650 |
| 16 Aug 2021 | 55.75 | 56.50 | 55.00 | 55.75 | 8,003,900 | 446,651,800 |
| 13 Aug 2021 | 57.25 | 57.75 | 55.25 | 55.50 | 15,697,000 | 882,589,675 |
| 11 Aug 2021 | 58.75 | 59.00 | 56.75 | 57.00 | 26,292,300 | 1,507,950,725 |
| 10 Aug 2021 | 62.00 | 62.25 | 59.50 | 60.00 | 10,814,900 | 655,442,350 |
| 09 Aug 2021 | 62.25 | 62.50 | 61.75 | 62.25 | 3,487,800 | 216,631,400 |
| 06 Aug 2021 | 61.50 | 62.00 | 60.25 | 61.75 | 9,511,100 | 583,007,675 |
| 05 Aug 2021 | 61.75 | 62.50 | 61.25 | 61.50 | 4,449,600 | 274,784,225 |
| 04 Aug 2021 | 60.75 | 62.25 | 60.50 | 61.75 | 7,307,200 | 448,647,600 |
| 03 Aug 2021 | 59.00 | 60.75 | 59.00 | 60.75 | 5,928,300 | 357,309,825 |
| 02 Aug 2021 | 60.00 | 60.25 | 58.50 | 59.25 | 5,524,100 | 326,462,150 |
| 30 Jul 2021 | 60.25 | 60.50 | 58.50 | 59.75 | 6,675,300 | 395,210,850 |
Remark : Volume from SET main board.