Filter Dates :

From

To

19 Jul 2021 To 15 Oct 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 16/09/2021 To 30/09/2021 )
62.50 63.50 60.75 63.50 14,600 911,950
Previous 4 weeks
( 19/08/2021 To 15/09/2021 )
60.00 64.00 60.00 62.25 165,300 10,397,225
Daily Historical Data
15/10/2021 - - - - 0 0
14/10/2021 63.50 63.50 63.50 63.50 100 6,350
12/10/2021 63.00 64.50 63.00 64.50 500 32,075
11/10/2021 62.25 64.75 62.25 64.75 1,900 120,725
08/10/2021 64.75 64.75 64.75 64.75 1,000 64,750
07/10/2021 65.00 65.00 62.00 63.50 3,300 210,300
06/10/2021 63.75 63.75 62.25 62.25 900 56,575
05/10/2021 63.50 64.00 62.50 63.50 3,200 204,075
04/10/2021 - - - - 0 0
01/10/2021 - - - - 0 0
30/09/2021 63.00 63.50 62.75 63.50 5,100 322,575
29/09/2021 63.00 63.25 63.00 63.25 200 12,625
28/09/2021 - - - - 0 0
27/09/2021 63.00 63.00 61.25 62.50 800 49,925
23/09/2021 61.50 62.00 60.75 61.75 3,000 185,200
22/09/2021 61.50 61.75 61.50 61.75 200 12,325
21/09/2021 62.00 62.50 61.50 61.50 2,000 123,925
20/09/2021 62.50 62.50 62.50 62.50 100 6,250
17/09/2021 62.00 63.25 61.00 63.25 2,300 142,975
16/09/2021 62.50 62.50 61.75 62.50 900 56,150
15/09/2021 62.50 62.50 62.25 62.25 300 18,725
14/09/2021 62.25 62.50 62.25 62.50 600 37,425
13/09/2021 61.75 64.00 61.75 64.00 3,700 231,850
10/09/2021 63.50 64.00 63.50 64.00 500 31,950
09/09/2021 61.25 62.25 61.25 61.50 800 49,225
08/09/2021 63.00 63.00 63.00 63.00 100 6,300
07/09/2021 63.00 63.00 60.50 63.00 500 31,150
06/09/2021 63.50 63.50 61.25 61.25 200 12,475
03/09/2021 63.50 63.50 60.50 61.50 15,100 924,100
02/09/2021 62.00 62.00 62.00 62.00 400 24,800
01/09/2021 61.25 62.50 61.25 62.50 700 43,000
31/08/2021 61.25 61.25 61.25 61.25 1,300 79,625
30/08/2021 - - - - 0 0
27/08/2021 63.00 63.00 63.00 63.00 300 18,900
26/08/2021 61.00 63.00 61.00 62.25 9,800 606,725
25/08/2021 - - - - 0 0
24/08/2021 - - - - 0 0
23/08/2021 63.50 63.50 60.75 61.50 129,300 8,176,500
20/08/2021 60.00 63.00 60.00 63.00 1,700 104,475
19/08/2021 - - - - 0 0
18/08/2021 59.25 60.00 59.25 60.00 500 29,925
17/08/2021 59.00 60.00 58.25 60.00 11,000 651,375
16/08/2021 59.50 60.00 59.50 59.75 3,000 179,225
13/08/2021 59.00 59.75 58.50 59.75 2,400 142,900
11/08/2021 - - - - 0 0
10/08/2021 59.00 59.75 59.00 59.75 600 35,725
09/08/2021 59.00 59.75 59.00 59.50 500 29,750
06/08/2021 59.50 59.75 59.00 59.50 6,000 354,675
05/08/2021 59.50 60.00 59.00 60.00 5,000 297,400
04/08/2021 59.75 60.00 59.75 59.75 8,000 478,725
03/08/2021 - - - - 0 0
02/08/2021 - - - - 0 0
30/07/2021 59.25 61.00 59.00 61.00 6,600 391,625
29/07/2021 59.00 60.25 59.00 60.25 2,900 172,475
27/07/2021 59.75 59.75 59.75 59.75 400 23,900
23/07/2021 60.00 60.00 60.00 60.00 800 48,000
22/07/2021 60.00 60.00 60.00 60.00 200 12,000
21/07/2021 60.00 61.00 60.00 61.00 900 54,750
20/07/2021 59.50 60.75 59.50 60.75 4,600 277,475
19/07/2021 59.75 60.50 59.50 60.50 6,800 408,325