Filter Dates :
29 Jun 2021 To 23 Sep 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 27/08/2021 To 09/09/2021 )
12.70 12.90 11.90 12.00 92,588,800 1,143,100,430
Previous 4 weeks
( 29/07/2021 To 26/08/2021 )
12.10 13.20 10.50 12.70 411,367,600 4,983,185,880
Daily Historical Data
23/09/2021 12.10 12.10 11.90 11.90 3,032,400 36,321,540
22/09/2021 12.40 12.40 12.00 12.10 9,759,000 118,958,990
21/09/2021 12.10 12.50 12.00 12.30 18,616,000 228,644,520
20/09/2021 12.00 12.40 11.80 12.00 23,107,300 281,498,200
17/09/2021 11.80 11.90 11.60 11.80 5,396,500 63,161,220
16/09/2021 11.90 12.10 11.60 11.80 7,643,600 90,093,450
15/09/2021 12.00 12.10 11.90 11.90 2,278,700 27,304,400
14/09/2021 12.10 12.10 11.90 11.90 1,732,200 20,779,870
13/09/2021 11.90 12.10 11.90 12.10 2,326,600 27,968,170
10/09/2021 12.00 12.10 11.80 11.90 5,246,000 62,434,510
09/09/2021 12.20 12.20 12.00 12.00 3,559,900 42,933,460
08/09/2021 12.10 12.30 12.00 12.10 5,434,500 65,654,630
07/09/2021 12.50 12.50 12.10 12.10 5,819,700 71,355,460
06/09/2021 12.30 12.50 12.20 12.40 6,058,900 74,706,490
03/09/2021 12.70 12.80 12.30 12.30 25,336,500 318,753,650
02/09/2021 12.20 12.40 12.00 12.40 8,108,300 99,431,830
01/09/2021 12.10 12.20 11.90 12.10 5,719,300 68,886,580
31/08/2021 12.30 12.50 11.90 12.00 12,743,400 154,745,400
30/08/2021 12.50 12.60 12.20 12.30 8,786,300 108,505,940
27/08/2021 12.70 12.90 12.30 12.40 11,022,000 138,126,990
26/08/2021 12.70 13.10 12.60 12.70 18,873,300 242,619,260
25/08/2021 12.30 12.90 12.30 12.60 34,708,100 438,785,100
24/08/2021 12.10 12.20 12.00 12.10 6,157,200 74,411,300
23/08/2021 12.40 12.50 12.10 12.10 11,137,900 136,039,340
20/08/2021 12.20 12.40 12.00 12.30 11,020,600 134,761,150
19/08/2021 11.90 12.50 11.80 12.10 20,959,500 256,821,800
18/08/2021 11.80 12.10 11.70 11.90 9,576,900 114,130,740
17/08/2021 12.10 12.20 11.70 11.70 7,490,400 88,667,990
16/08/2021 12.10 12.20 11.50 12.00 12,681,700 150,121,830
13/08/2021 12.20 12.60 12.00 12.00 24,493,900 299,740,160
11/08/2021 13.00 13.20 11.70 12.00 42,813,300 538,874,750
10/08/2021 12.60 12.80 12.50 12.60 17,777,800 225,125,200
09/08/2021 12.50 12.70 12.40 12.50 14,083,900 176,662,000
06/08/2021 12.50 12.80 12.30 12.40 41,805,600 524,994,280
05/08/2021 11.90 12.40 11.50 12.30 25,807,900 311,533,720
04/08/2021 11.40 12.10 11.30 11.90 25,953,800 305,808,170
03/08/2021 11.10 11.40 11.10 11.40 9,877,700 111,451,020
02/08/2021 11.00 11.40 10.80 11.20 12,279,800 136,407,030
30/07/2021 11.30 11.30 10.50 10.80 30,331,600 330,126,780
29/07/2021 12.10 12.10 11.10 11.30 33,536,700 386,104,260
27/07/2021 12.10 12.30 11.90 12.10 7,302,700 88,128,950
23/07/2021 12.30 12.50 12.10 12.10 11,538,700 142,236,010
22/07/2021 12.10 12.50 11.90 12.20 19,977,500 244,307,660
21/07/2021 12.00 12.20 11.80 11.90 4,640,700 55,483,730
20/07/2021 12.20 12.30 11.70 11.90 9,484,300 113,355,190
19/07/2021 12.40 12.60 12.10 12.20 10,436,300 128,160,130
16/07/2021 12.80 13.00 12.40 12.70 20,304,300 258,136,930
15/07/2021 12.60 12.80 12.30 12.60 13,957,600 174,743,480
14/07/2021 12.70 12.90 12.30 12.60 12,442,800 156,242,110
13/07/2021 12.20 13.00 12.20 12.80 30,056,900 382,087,380
12/07/2021 12.20 12.40 12.00 12.10 7,499,900 91,039,790
09/07/2021 11.50 12.30 11.50 12.20 18,340,300 219,608,780
08/07/2021 12.10 12.20 11.40 11.50 24,106,200 285,633,600
07/07/2021 12.60 12.90 12.30 12.30 11,324,600 141,839,020
06/07/2021 12.50 13.10 12.50 12.70 22,921,500 293,451,780
05/07/2021 12.30 12.70 12.20 12.40 8,202,600 101,687,690
02/07/2021 12.70 12.80 12.30 12.40 8,808,000 110,291,660
01/07/2021 12.60 12.70 12.50 12.70 6,743,200 85,169,120
30/06/2021 13.40 13.40 12.60 12.60 24,319,000 315,330,320
29/06/2021 12.60 13.20 12.50 13.20 20,245,200 261,525,860