Historical Price

Filter Dates:

From To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(12 Mar 2021 To 25 Mar 2021)
19.10 22.30 18.50 21.30 38,914,000 798,434,240
Previous 4 weeks
(10 Feb 2021 To 11 Mar 2021)
21.40 21.40 18.70 19.00 50,550,600 997,244,940
Daily Historical Data
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
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

Remark : Volume from SET main board.