Historical Price

Filter Dates:

From To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(04 Feb 2021 To 18 Feb 2021)
20.30 21.40 19.60 20.00 24,721,700 506,878,490
Previous 4 weeks
(07 Jan 2021 To 03 Feb 2021)
18.20 21.20 17.20 20.50 108,946,800 2,111,390,440
Daily Historical Data
05 March 2021 19.70 19.70 19.40 19.40 1,286,000 25,074,010
04 March 2021 19.40 19.70 19.30 19.70 2,680,600 52,290,330
03 March 2021 18.90 19.60 18.70 19.30 3,777,700 72,342,930
02 March 2021 19.70 19.70 18.80 18.90 5,099,300 97,652,170
01 March 2021 19.30 19.60 19.00 19.60 1,258,400 24,327,480
25 February 2021 19.60 19.70 19.30 19.60 1,397,200 27,264,150
24 February 2021 19.50 19.60 19.10 19.30 1,040,100 20,050,020
23 February 2021 20.20 20.30 18.70 19.40 5,775,400 111,349,040
22 February 2021 20.80 21.00 20.00 20.10 3,998,400 82,011,940
19 February 2021 20.10 20.70 20.10 20.40 3,265,600 66,650,600
18 February 2021 20.30 20.50 19.80 20.00 1,699,200 34,139,180
17 February 2021 20.00 20.70 19.80 20.40 2,861,300 58,214,470
16 February 2021 20.30 20.50 19.60 20.00 3,306,400 66,114,780
15 February 2021 20.60 20.60 20.10 20.30 1,250,800 25,447,590
11 February 2021 20.70 20.80 20.50 20.50 668,200 13,770,510
10 February 2021 21.40 21.40 20.60 20.60 3,957,100 82,760,890
09 February 2021 20.50 21.20 20.30 21.20 4,367,200 90,879,900
08 February 2021 20.80 20.90 20.10 20.30 2,624,800 53,722,430
05 February 2021 20.80 20.90 20.40 20.70 1,313,000 27,010,120
04 February 2021 20.30 20.80 20.10 20.60 2,673,700 54,818,620
03 February 2021 20.70 21.20 20.50 20.50 4,589,900 95,574,070
02 February 2021 19.90 21.10 19.70 20.60 13,677,400 280,507,720
01 February 2021 19.60 20.20 19.30 19.60 7,520,500 148,494,330
29 January 2021 19.00 20.20 18.80 19.80 12,028,600 236,738,860
28 January 2021 18.90 19.10 18.60 18.60 2,430,800 45,812,420
27 January 2021 19.40 19.70 19.10 19.30 2,620,800 50,773,100
26 January 2021 18.40 19.40 18.40 19.40 5,448,700 103,616,490
25 January 2021 18.80 18.80 18.00 18.10 3,039,800 55,516,240
22 January 2021 18.90 19.20 18.60 18.70 2,396,200 45,250,470
21 January 2021 19.70 20.40 18.80 19.00 10,443,200 205,064,030
20 January 2021 19.90 20.10 19.50 19.60 6,835,600 135,229,890
19 January 2021 18.40 19.80 18.40 19.70 13,093,300 251,748,460
18 January 2021 18.40 18.80 18.30 18.30 2,123,000 39,229,360
15 January 2021 19.10 19.10 18.40 18.50 6,424,500 120,019,290
14 January 2021 17.40 19.20 17.20 18.90 11,806,500 218,502,300
13 January 2021 17.50 17.90 17.30 17.50 1,099,500 19,339,590
12 January 2021 17.60 17.90 17.50 17.50 677,100 11,958,020
11 January 2021 17.70 18.00 17.60 17.60 820,600 14,529,290
08 January 2021 18.00 18.00 17.50 18.00 798,800 14,213,900
07 January 2021 18.20 18.30 17.70 17.80 1,072,000 19,272,610
06 January 2021 17.50 18.40 17.50 18.00 2,817,000 50,935,150
05 January 2021 17.30 17.70 17.30 17.50 1,310,300 22,900,110
04 January 2021 17.70 17.70 17.00 17.20 2,088,400 36,107,040
30 December 2020 18.60 18.60 17.60 17.80 1,066,900 19,160,950
29 December 2020 18.20 18.70 18.20 18.60 1,033,600 19,030,230
28 December 2020 18.70 18.90 18.20 18.20 1,333,800 24,604,260
25 December 2020 18.60 18.90 18.40 18.70 1,894,900 35,358,070
24 December 2020 17.50 18.50 17.50 18.40 1,908,500 34,581,050
23 December 2020 17.20 17.80 17.20 17.50 1,249,000 22,038,450
22 December 2020 16.60 17.30 15.90 17.30 2,735,400 45,919,850
21 December 2020 17.60 18.30 16.60 16.60 2,878,400 50,372,490
18 December 2020 18.70 19.30 18.40 18.60 1,634,700 30,817,450
17 December 2020 19.00 19.00 18.60 18.70 546,400 10,244,440
16 December 2020 18.50 19.20 18.50 18.90 1,038,600 19,599,970
15 December 2020 18.80 18.80 18.30 18.50 966,100 17,886,470
14 December 2020 19.00 19.40 18.70 18.80 3,387,000 64,474,640
09 December 2020 19.00 19.40 18.60 18.90 2,159,900 40,893,980
08 December 2020 19.00 19.30 18.70 19.00 3,342,100 63,368,690
04 December 2020 18.30 19.00 18.30 18.80 3,212,100 60,070,280
03 December 2020 17.80 18.40 17.70 18.40 2,104,100 38,225,530

Remark : Volume from SET main board.