Filter Dates :

23 June 2021 To 17 September 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 23 August 2021 To 03 September 2021 )
3.30 3.68 3.12 3.26 1,072,322,000 3,702,820,716
Previous 4 weeks
( 21 July 2021 To 20 August 2021 )
3.30 4.86 2.24 3.26 4,084,022,100 14,664,772,046
Daily Historical Data
17 September 2021 3.26 3.26 3.18 3.20 11,128,800 35,713,694
16 September 2021 3.30 3.30 3.10 3.22 35,296,400 113,314,832
15 September 2021 3.32 3.34 3.28 3.28 17,177,300 56,715,020
14 September 2021 3.26 3.34 3.26 3.28 23,421,400 76,951,384
13 September 2021 3.38 3.40 3.24 3.24 39,392,600 129,482,710
10 September 2021 3.40 3.48 3.32 3.36 75,059,600 255,584,224
09 September 2021 3.26 3.44 3.24 3.36 109,592,500 369,467,090
08 September 2021 3.26 3.34 3.22 3.26 39,335,400 129,308,324
07 September 2021 3.28 3.30 3.20 3.24 17,805,100 57,901,730
06 September 2021 3.28 3.34 3.24 3.26 29,558,800 97,059,226
03 September 2021 3.22 3.44 3.20 3.26 106,842,800 356,698,330
02 September 2021 3.24 3.24 3.12 3.18 34,353,900 109,442,416
01 September 2021 3.30 3.32 3.24 3.24 27,768,300 90,780,792
31 August 2021 3.32 3.32 3.24 3.26 40,044,900 131,444,336
30 August 2021 3.58 3.62 3.20 3.30 170,591,700 574,094,670
27 August 2021 3.58 3.66 3.54 3.56 99,782,600 358,908,090
26 August 2021 3.54 3.64 3.52 3.56 112,368,400 402,289,320
25 August 2021 3.46 3.68 3.44 3.56 335,125,500 1,190,625,400
24 August 2021 3.38 3.44 3.28 3.40 84,685,200 285,502,044
23 August 2021 3.30 3.42 3.24 3.38 60,758,700 203,035,318
20 August 2021 3.22 3.36 3.20 3.26 52,397,700 171,265,536
19 August 2021 3.10 3.48 3.00 3.24 315,743,700 1,036,642,650
18 August 2021 2.52 3.22 2.44 3.20 417,993,900 1,188,299,896
17 August 2021 2.62 2.64 2.28 2.50 137,390,500 333,568,682
16 August 2021 2.70 3.00 2.24 2.56 338,578,300 856,882,482
13 August 2021 4.54 4.70 3.18 3.18 330,755,500 1,219,360,750
11 August 2021 4.72 4.86 4.32 4.54 102,218,500 474,070,050
10 August 2021 4.18 4.80 4.12 4.68 198,303,300 895,090,198
09 August 2021 3.90 4.24 3.84 4.18 96,391,500 395,528,564
06 August 2021 3.96 3.98 3.78 3.94 42,453,800 164,857,422
05 August 2021 3.76 3.96 3.68 3.96 86,042,700 330,257,912
04 August 2021 4.06 4.10 3.54 3.80 191,528,600 728,079,814
03 August 2021 3.58 4.38 3.56 4.24 852,120,400 3,541,674,932
02 August 2021 3.58 3.64 3.52 3.54 45,393,000 162,398,148
30 July 2021 3.72 3.76 3.52 3.56 107,921,300 391,953,830
29 July 2021 3.56 3.76 3.56 3.72 153,157,200 562,749,856
27 July 2021 3.58 3.64 3.52 3.54 43,027,100 153,535,600
23 July 2021 3.60 3.70 3.50 3.54 91,577,200 329,227,224
22 July 2021 3.68 3.78 3.60 3.60 248,841,600 918,561,810
21 July 2021 3.30 3.62 3.26 3.60 232,186,300 810,766,690
20 July 2021 3.36 3.42 3.24 3.26 47,548,300 157,978,792
19 July 2021 3.30 3.44 3.30 3.36 97,687,400 330,787,996
16 July 2021 3.36 3.42 3.30 3.36 56,029,900 187,905,268
15 July 2021 3.38 3.44 3.28 3.32 64,172,600 215,545,574
14 July 2021 3.52 3.58 3.36 3.36 159,465,800 553,547,142
13 July 2021 3.14 3.64 3.12 3.42 564,572,400 1,959,521,376
12 July 2021 3.50 3.54 3.02 3.12 81,913,600 272,947,218
09 July 2021 3.46 3.54 3.32 3.46 133,646,100 460,045,436
08 July 2021 3.74 3.78 3.40 3.48 228,779,900 830,409,582
07 July 2021 3.58 3.80 3.50 3.64 321,777,300 1,179,315,994
06 July 2021 3.08 3.90 3.00 3.46 1,181,040,100 4,201,392,238
05 July 2021 2.66 3.10 2.66 3.10 524,043,300 1,486,955,814
02 July 2021 2.18 2.60 2.16 2.60 282,923,700 668,506,118
01 July 2021 2.50 2.50 2.20 2.26 321,343,100 755,419,234
30 June 2021 2.04 2.30 2.00 2.22 412,450,700 905,431,238
29 June 2021 1.62 2.00 1.62 1.89 701,353,900 1,310,819,590
28 June 2021 1.39 1.63 1.39 1.58 322,599,500 494,173,000
25 June 2021 1.43 1.51 1.40 1.40 80,770,800 117,800,663
24 June 2021 1.41 1.55 1.40 1.44 335,518,700 500,452,410
23 June 2021 1.43 1.46 1.38 1.39 80,200,400 114,033,331

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น