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.
World Class Manufacturer