TH
GULF: 41.25 THB +0.50(1.23%)

Historical Trading Data

Historical Trading Data From : 28 Jun 2021 To 22 Sep 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(26 Aug 2021 To 08 Sep 2021)
38.25 43.25 37.75 41.75 772,332,000 31,835,773,000
Previous 4 weeks
(27 Jul 2021 To 25 Aug 2021)
33.50 39.50 32.75 38.25 878,946,200 32,824,203,625
Daily Historical Data
22 Sep 2021 40.75 41.25 40.50 41.25 17,427,500 715,488,150
21 Sep 2021 40.00 41.00 39.75 40.75 35,314,500 1,435,081,850
20 Sep 2021 40.25 40.50 39.50 39.75 21,444,100 857,295,750
17 Sep 2021 40.50 40.75 39.75 40.50 47,414,400 1,913,307,300
16 Sep 2021 41.00 41.00 40.25 40.75 33,163,300 1,351,371,000
15 Sep 2021 40.50 41.00 40.25 40.75 26,002,100 1,056,342,650
14 Sep 2021 41.50 41.50 40.50 40.50 26,138,000 1,067,529,325
13 Sep 2021 41.25 41.50 40.50 41.25 33,717,500 1,384,005,625
10 Sep 2021 41.00 41.50 39.50 41.25 101,782,100 4,123,814,875
09 Sep 2021 41.50 42.00 41.00 41.00 53,547,600 2,217,815,600
08 Sep 2021 41.75 42.25 41.25 41.75 62,268,200 2,595,831,800
07 Sep 2021 42.25 43.25 41.75 42.00 104,840,400 4,443,892,025
06 Sep 2021 42.50 43.25 41.75 41.75 69,909,800 2,960,616,425
03 Sep 2021 41.25 42.75 41.00 42.50 83,491,200 3,522,189,375
02 Sep 2021 41.50 41.75 40.50 41.25 73,910,700 3,048,648,425
01 Sep 2021 42.00 42.00 41.00 41.50 62,544,100 2,599,474,550
31 Aug 2021 39.75 42.25 39.75 41.75 154,976,700 6,406,658,375
30 Aug 2021 38.75 40.00 38.25 40.00 105,863,700 4,175,947,825
27 Aug 2021 38.25 38.75 38.00 38.25 32,089,100 1,229,153,250
26 Aug 2021 38.25 38.25 37.75 38.25 22,438,100 853,360,950
25 Aug 2021 37.50 38.25 37.50 38.25 29,369,100 1,112,809,975
24 Aug 2021 38.75 38.75 37.50 37.50 39,410,700 1,498,724,650
23 Aug 2021 38.75 39.00 38.25 38.75 30,554,700 1,178,488,125
20 Aug 2021 38.00 39.00 37.75 38.75 61,551,600 2,367,473,075
19 Aug 2021 38.25 38.75 37.75 37.75 35,922,800 1,369,904,075
18 Aug 2021 38.00 38.75 37.50 38.50 58,793,400 2,243,943,275
17 Aug 2021 37.75 38.25 37.25 37.75 29,021,200 1,095,956,550
16 Aug 2021 38.00 38.00 36.50 37.50 57,572,000 2,145,834,175
13 Aug 2021 38.00 38.75 37.50 37.75 55,549,500 2,115,595,900
11 Aug 2021 38.00 39.00 37.25 37.75 68,895,900 2,626,059,250
10 Aug 2021 38.50 39.50 37.50 37.75 95,011,800 3,659,645,025
09 Aug 2021 37.50 38.75 37.00 38.25 67,535,200 2,571,083,775
06 Aug 2021 35.50 37.50 35.00 37.25 92,519,300 3,387,289,600
05 Aug 2021 36.00 36.00 35.00 35.25 38,920,100 1,381,979,200
04 Aug 2021 33.75 36.00 33.25 36.00 61,424,800 2,166,948,950
03 Aug 2021 33.50 34.00 33.25 33.75 6,056,400 203,760,825
02 Aug 2021 33.50 33.75 33.00 33.50 10,338,200 343,098,100
30 Jul 2021 33.75 34.00 32.75 33.50 20,770,700 690,838,125
29 Jul 2021 33.75 34.00 33.50 33.75 8,590,000 289,904,925
27 Jul 2021 33.50 34.00 33.25 33.75 11,138,800 374,866,050
23 Jul 2021 33.50 33.75 33.25 33.50 3,678,800 122,996,850
22 Jul 2021 33.75 34.00 33.25 33.75 4,164,300 140,076,775
21 Jul 2021 33.50 33.75 33.25 33.75 4,294,600 144,016,550
20 Jul 2021 33.25 33.50 32.75 33.50 8,514,400 283,547,075
19 Jul 2021 33.25 33.50 32.75 33.00 8,114,400 268,726,350
16 Jul 2021 33.50 33.75 33.00 33.50 5,807,600 194,380,650
15 Jul 2021 33.75 33.75 33.25 33.25 4,756,700 159,034,575
14 Jul 2021 33.25 33.75 33.25 33.50 6,204,000 207,819,625
13 Jul 2021 33.25 33.75 33.00 33.50 10,039,300 334,896,700
12 Jul 2021 33.25 33.50 32.75 33.00 7,042,600 232,711,750
09 Jul 2021 33.00 33.50 32.75 33.25 9,451,100 313,130,575
08 Jul 2021 33.75 33.75 33.00 33.25 10,278,800 343,150,025
07 Jul 2021 33.75 34.25 33.75 34.00 6,823,000 231,595,650
06 Jul 2021 34.00 34.25 33.75 34.00 9,884,000 336,014,525
05 Jul 2021 33.75 34.00 33.50 34.00 4,848,600 163,839,000
02 Jul 2021 34.00 34.25 33.75 33.75 6,579,500 223,276,725
01 Jul 2021 34.25 34.50 34.00 34.25 7,618,500 261,113,600
30 Jun 2021 34.50 34.50 33.75 34.25 11,382,900 389,114,150
29 Jun 2021 33.75 34.75 33.75 34.25 22,519,700 771,650,525
28 Jun 2021 33.50 34.00 33.25 33.50 7,200,900 241,739,050

Remark : Volume from SET main board.