Historical Price

Filter Dates:

From To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(02 Apr 2021 To 21 Apr 2021)
21.00 21.10 19.30 20.80 14,414,100 292,903,400
Previous 4 weeks
(05 Mar 2021 To 01 Apr 2021)
19.70 22.30 18.50 20.90 57,550,000 1,179,871,620
Daily Historical Data
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
05 May 2021 23.80 24.60 23.80 24.20 2,146,800 51,713,150
30 April 2021 23.90 24.10 23.50 23.80 890,700 21,176,640
29 April 2021 24.40 24.40 23.80 24.00 912,000 21,968,790
28 April 2021 23.40 24.80 23.40 24.10 3,611,600 87,679,190
27 April 2021 23.70 24.10 23.10 23.50 2,308,000 54,512,130
26 April 2021 21.60 24.00 21.40 24.00 7,672,600 171,529,740
23 April 2021 20.80 21.40 20.80 21.10 3,242,300 68,450,740
22 April 2021 20.90 21.20 20.50 20.50 822,800 17,097,750
21 April 2021 20.70 21.00 20.60 20.80 706,300 14,687,820
20 April 2021 20.60 21.00 20.40 20.70 1,296,000 26,871,520
19 April 2021 20.10 20.60 19.90 20.60 913,800 18,491,790
16 April 2021 19.50 20.10 19.30 19.90 1,571,000 30,892,810
12 April 2021 20.10 20.10 19.60 19.70 1,659,300 32,884,320
09 April 2021 20.80 20.80 20.10 20.20 1,751,500 35,719,200
08 April 2021 20.30 20.80 20.10 20.70 1,987,300 40,723,960
07 April 2021 20.40 20.60 19.90 20.40 1,697,500 34,450,300
05 April 2021 20.90 20.90 20.10 20.50 1,346,700 27,496,230
02 April 2021 21.00 21.10 20.40 20.80 1,484,700 30,685,450
01 April 2021 21.50 21.50 20.90 20.90 2,313,800 48,958,260
31 March 2021 21.30 21.80 21.30 21.50 804,600 17,334,910
30 March 2021 21.80 21.80 21.50 21.50 338,200 7,294,030
29 March 2021 21.90 22.10 21.50 21.60 904,200 19,708,550
26 March 2021 21.40 22.30 21.30 21.70 5,760,300 125,282,770
25 March 2021 21.40 21.60 21.20 21.30 1,337,400 28,670,960
24 March 2021 21.00 21.50 20.80 21.10 1,035,800 21,972,540
23 March 2021 21.70 21.80 21.30 21.40 1,526,100 32,837,730
22 March 2021 22.10 22.10 21.10 21.60 3,305,200 71,151,800
19 March 2021 21.60 22.30 21.40 22.20 3,495,900 76,911,680
18 March 2021 21.80 21.80 21.00 21.40 3,559,600 76,554,790
17 March 2021 20.00 21.50 19.90 21.40 8,419,500 174,733,810
16 March 2021 19.10 19.90 18.80 19.90 4,561,400 88,848,810
15 March 2021 19.20 19.20 18.50 18.80 3,809,100 71,939,610
12 March 2021 19.10 20.10 19.10 19.80 7,864,000 154,812,510
11 March 2021 19.20 19.30 18.90 19.00 1,266,700 24,137,680
10 March 2021 18.90 19.20 18.80 19.10 2,081,700 39,541,610
09 March 2021 18.90 19.10 18.80 19.00 2,405,500 45,589,120
08 March 2021 19.60 19.60 19.10 19.10 1,475,000 28,516,440
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

Remark : Volume from SET main board.