Historical Price

Filter Dates:

From To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05 Jul 2021 To 16 Jul 2021)
22.10 23.50 19.80 22.90 29,287,600 642,124,180
Previous 4 weeks
(07 Jun 2021 To 02 Jul 2021)
23.00 24.50 21.40 22.20 49,554,800 1,143,978,000
Daily Historical Data
03 August 2021 21.30 22.30 21.30 22.00 2,490,400 54,717,160
02 August 2021 21.00 21.50 20.70 21.40 1,070,000 22,650,290
30 July 2021 21.50 21.50 20.60 21.00 2,448,000 51,418,850
29 July 2021 21.80 21.90 21.30 21.40 1,235,300 26,640,350
27 July 2021 22.30 22.40 21.70 21.90 1,517,400 33,395,370
23 July 2021 22.00 22.70 21.90 22.10 3,498,500 78,234,420
22 July 2021 21.70 22.00 21.50 21.80 962,700 20,986,530
21 July 2021 21.80 22.00 21.30 21.50 1,692,300 36,672,720
20 July 2021 22.30 22.40 21.60 21.70 2,554,600 55,962,040
19 July 2021 22.50 22.80 22.40 22.60 1,220,300 27,565,660
16 July 2021 23.10 23.20 22.60 22.90 1,494,200 34,133,010
15 July 2021 23.40 23.50 23.10 23.10 2,554,900 59,411,400
14 July 2021 22.80 23.30 22.70 23.10 7,019,100 161,746,040
13 July 2021 21.30 22.50 21.20 22.50 3,811,000 83,787,850
12 July 2021 21.10 21.50 21.00 21.20 1,394,100 29,642,650
09 July 2021 20.90 21.70 20.90 21.10 2,065,600 44,056,100
08 July 2021 20.30 21.00 19.80 21.00 5,077,500 103,578,930
07 July 2021 21.70 21.70 20.60 20.60 3,667,700 77,479,530
06 July 2021 21.90 22.20 21.70 21.70 1,414,900 30,961,770
05 July 2021 22.10 22.20 21.80 21.80 788,600 17,326,900
02 July 2021 22.60 22.70 22.00 22.20 1,117,000 24,950,530
01 July 2021 22.60 22.90 22.50 22.60 993,300 22,513,980
30 June 2021 22.90 22.90 22.40 22.50 836,000 18,862,880
29 June 2021 22.80 23.00 22.50 22.60 789,800 17,950,470
28 June 2021 22.90 22.90 22.40 22.80 1,163,700 26,409,840
25 June 2021 23.20 23.60 22.60 23.00 7,761,800 179,526,070
24 June 2021 21.90 22.90 21.40 22.90 5,941,300 132,638,760
23 June 2021 22.40 22.50 21.60 21.60 1,911,800 41,918,840
22 June 2021 22.30 22.50 22.20 22.40 1,219,400 27,208,840
21 June 2021 22.20 23.00 22.10 22.20 3,575,600 80,109,410
18 June 2021 23.10 23.50 22.80 23.00 2,449,000 56,666,020
17 June 2021 23.10 23.40 23.00 23.30 1,605,600 37,125,450
16 June 2021 23.40 23.50 22.90 23.30 1,787,700 41,472,670
15 June 2021 23.00 23.60 22.90 23.60 1,500,300 34,822,150
14 June 2021 23.40 23.50 22.90 23.10 1,646,600 38,090,690
11 June 2021 23.60 23.80 23.40 23.50 1,223,000 28,757,590
10 June 2021 24.00 24.10 23.40 23.70 2,773,100 65,704,950
09 June 2021 24.40 24.50 23.90 24.00 1,918,400 46,271,210
08 June 2021 24.20 24.50 23.90 24.30 3,363,400 81,197,430
07 June 2021 23.00 24.20 22.90 24.20 5,978,000 141,780,220
04 June 2021 22.90 23.20 22.80 23.00 2,367,400 54,494,350
02 June 2021 23.00 23.20 22.70 22.90 3,372,200 77,245,090
01 June 2021 23.00 23.50 22.90 23.00 3,071,400 71,203,760
31 May 2021 23.10 23.20 22.70 22.90 2,543,300 58,319,130
28 May 2021 23.40 23.70 23.30 23.40 1,410,700 33,090,710
27 May 2021 23.20 23.60 23.20 23.30 1,989,100 46,506,080
25 May 2021 23.40 23.40 22.80 23.00 3,180,800 73,464,700
24 May 2021 24.80 24.90 22.70 23.00 11,489,500 269,659,310
21 May 2021 25.75 25.75 24.40 24.80 3,527,200 88,171,270
20 May 2021 26.50 26.50 25.25 25.25 1,890,500 48,929,625
19 May 2021 25.00 26.50 25.00 26.25 4,906,700 127,025,050
18 May 2021 27.00 27.25 24.70 24.70 10,188,700 260,652,100
17 May 2021 24.60 24.80 23.50 24.60 2,446,800 59,212,340
14 May 2021 24.90 25.25 24.10 24.90 2,542,000 62,906,755
13 May 2021 24.80 25.00 23.00 24.40 2,840,600 68,915,710
12 May 2021 25.00 25.00 24.60 25.00 1,125,700 28,017,670
11 May 2021 24.90 25.25 24.60 25.00 1,244,500 30,983,435
10 May 2021 25.50 25.50 24.70 25.00 1,573,700 39,281,200
07 May 2021 24.60 25.50 24.60 25.25 2,715,000 68,023,465
06 May 2021 24.30 24.60 23.80 24.50 1,363,900 32,919,980

Remark : Volume from SET main board.