Historical Price

Filter Dates:

Historical price from 03 Feb 2021 To 07 May 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 02/04/2021 To 21/04/2021 )
22.90 22.90 20.40 21.90 11,631,100 251,319,120
Previous 4 weeks
( 05/03/2021 To 01/04/2021 )
20.20 22.60 19.70 22.50 33,378,000 703,137,150
Daily Historical Data
07/05/2021 20.70 21.00 20.60 20.70 1,593,300 33,073,620
06/05/2021 20.90 21.00 20.70 20.70 627,500 13,052,450
05/05/2021 21.30 21.40 20.90 21.20 942,600 19,960,290
30/04/2021 21.50 21.50 21.30 21.40 586,300 12,550,030
29/04/2021 21.10 21.40 21.10 21.40 683,400 14,556,920
28/04/2021 21.10 21.30 20.90 21.20 552,200 11,645,540
27/04/2021 21.00 21.30 20.80 21.00 1,680,800 35,276,520
26/04/2021 21.40 21.50 21.00 21.00 1,584,900 33,579,180
23/04/2021 21.80 21.80 21.40 21.50 520,200 11,199,020
22/04/2021 22.00 22.00 21.60 21.90 928,400 20,275,410
21/04/2021 21.00 22.10 21.00 21.90 2,557,400 55,711,220
20/04/2021 21.50 21.50 21.00 21.10 634,300 13,410,380
19/04/2021 21.40 21.50 21.00 21.50 361,700 7,716,920
16/04/2021 21.00 21.30 20.40 21.20 1,250,500 26,297,610
12/04/2021 21.30 21.50 20.90 21.10 1,271,200 26,896,830
09/04/2021 21.20 21.40 21.10 21.20 543,400 11,536,010
08/04/2021 21.30 21.50 20.90 21.20 1,421,700 30,095,860
07/04/2021 21.60 21.70 21.40 21.40 1,294,200 27,871,970
05/04/2021 22.60 22.60 22.00 22.10 785,700 17,480,680
02/04/2021 22.90 22.90 22.40 22.40 1,511,000 34,301,640
01/04/2021 21.40 22.60 21.40 22.50 5,010,100 110,457,910
31/03/2021 21.20 21.50 21.20 21.30 1,444,900 30,883,060
30/03/2021 21.30 21.40 21.10 21.20 671,300 14,233,330
29/03/2021 21.50 21.70 21.30 21.30 903,000 19,427,790
26/03/2021 21.30 21.50 21.10 21.40 1,058,200 22,494,750
25/03/2021 21.20 21.30 21.10 21.20 255,800 5,421,680
24/03/2021 21.00 21.20 21.00 21.20 883,900 18,642,670
23/03/2021 21.10 21.30 20.90 20.90 915,100 19,211,930
22/03/2021 21.10 21.40 20.90 21.10 1,154,500 24,454,570
19/03/2021 21.30 21.40 21.10 21.20 513,300 10,898,340
18/03/2021 21.50 21.50 21.20 21.40 866,800 18,544,100
17/03/2021 21.10 21.60 20.70 21.40 1,814,200 38,288,690
16/03/2021 21.00 21.30 20.80 20.90 546,300 11,488,800
15/03/2021 21.20 21.20 20.70 20.90 1,000,300 20,915,040
12/03/2021 21.60 21.60 21.10 21.20 1,072,300 22,806,970
11/03/2021 21.10 21.90 20.70 21.70 3,082,900 65,632,920
10/03/2021 20.90 21.10 20.60 21.10 4,017,000 83,647,120
09/03/2021 20.30 20.70 20.20 20.60 3,239,100 66,420,630
08/03/2021 20.00 20.60 19.70 20.10 2,076,100 41,732,540
05/03/2021 20.20 20.50 19.80 19.90 2,852,900 57,534,310
04/03/2021 20.00 20.20 20.00 20.20 895,300 17,986,490
03/03/2021 20.10 20.20 20.00 20.10 1,079,700 21,716,380
02/03/2021 20.20 20.20 20.00 20.00 541,900 10,894,380
01/03/2021 19.50 20.30 19.50 20.20 3,021,400 60,529,220
25/02/2021 19.40 19.60 19.30 19.40 583,700 11,344,310
24/02/2021 19.40 19.50 19.20 19.40 636,300 12,304,630
23/02/2021 19.30 19.60 19.20 19.50 981,000 19,000,090
22/02/2021 19.60 19.70 19.20 19.20 1,398,200 27,054,880
19/02/2021 19.60 19.70 19.50 19.70 172,200 3,381,440
18/02/2021 19.80 19.90 19.60 19.70 276,700 5,457,490
17/02/2021 19.90 20.00 19.60 19.80 418,500 8,278,270
16/02/2021 19.90 20.00 19.80 20.00 182,300 3,625,820
15/02/2021 20.00 20.10 19.80 19.90 558,800 11,154,290
11/02/2021 19.90 20.10 19.90 20.10 160,800 3,218,110
10/02/2021 20.00 20.10 19.90 20.00 299,300 5,981,300
09/02/2021 20.10 20.20 19.90 20.10 699,700 14,059,540
08/02/2021 19.30 20.20 19.30 20.00 1,116,400 22,232,720
05/02/2021 19.80 19.80 19.50 19.60 327,900 6,426,400
04/02/2021 19.90 19.90 19.50 19.70 277,800 5,463,070
03/02/2021 20.00 20.10 19.70 19.90 419,900 8,358,250

Remark : Volume from SET main board.