Historical Price

Filter Dates:

Historical price from 28 Oct 2020 To 26 Jan 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 28/12/2020 To 12/01/2021 )
20.80 20.90 19.80 20.20 5,187,500 104,667,790
Previous 4 weeks
( 25/11/2020 To 25/12/2020 )
21.70 22.20 19.70 20.60 10,341,200 219,876,010
Daily Historical Data
26/01/2021 19.80 19.80 19.60 19.70 321,000 6,324,170
25/01/2021 19.70 19.80 19.60 19.70 326,400 6,434,020
22/01/2021 20.10 20.10 19.70 19.80 1,082,700 21,458,080
21/01/2021 20.10 20.20 19.90 20.00 619,300 12,369,150
20/01/2021 20.10 20.20 20.00 20.00 661,900 13,269,250
19/01/2021 20.20 20.30 20.10 20.10 595,600 12,012,120
18/01/2021 20.30 20.30 20.20 20.20 523,800 10,590,800
15/01/2021 20.20 20.30 20.10 20.20 438,900 8,871,570
14/01/2021 20.20 20.30 20.20 20.20 500,300 10,115,190
13/01/2021 20.20 20.30 20.10 20.10 265,400 5,353,030
12/01/2021 20.10 20.40 20.00 20.20 497,900 10,057,060
11/01/2021 20.00 20.20 19.90 20.00 304,000 6,098,180
08/01/2021 20.20 20.30 19.90 20.10 1,090,400 21,849,390
07/01/2021 20.10 20.40 20.10 20.10 412,400 8,346,970
06/01/2021 20.10 20.30 19.80 19.90 942,400 18,865,480
05/01/2021 20.40 20.50 20.00 20.10 702,200 14,132,970
04/01/2021 20.10 20.50 20.00 20.40 345,300 6,973,070
30/12/2020 20.50 20.50 20.20 20.40 176,600 3,599,070
29/12/2020 20.50 20.80 20.50 20.50 316,000 6,489,730
28/12/2020 20.80 20.90 20.40 20.50 400,300 8,255,870
25/12/2020 20.60 20.70 20.40 20.60 252,200 5,161,610
24/12/2020 20.30 20.60 20.20 20.60 371,700 7,561,190
23/12/2020 20.50 20.60 20.10 20.30 342,200 6,943,740
22/12/2020 20.00 20.50 19.70 20.50 343,900 6,917,120
21/12/2020 20.20 20.90 20.00 20.00 982,400 19,987,280
18/12/2020 21.10 21.40 21.00 21.40 1,098,900 23,388,100
17/12/2020 21.00 21.30 21.00 21.10 657,100 13,840,940
16/12/2020 21.30 21.40 21.00 21.00 465,900 9,875,090
15/12/2020 21.50 21.60 21.10 21.30 212,800 4,544,410
14/12/2020 21.70 21.80 21.40 21.50 485,800 10,482,120
09/12/2020 22.20 22.20 21.60 21.60 713,200 15,547,430
08/12/2020 21.70 22.20 21.70 22.10 1,141,000 25,090,270
04/12/2020 21.90 22.00 21.60 21.60 1,112,600 24,252,890
03/12/2020 21.40 21.50 21.30 21.40 243,600 5,226,960
02/12/2020 21.40 21.70 21.30 21.40 305,800 6,574,570
01/12/2020 21.20 21.40 21.10 21.40 550,600 11,728,660
30/11/2020 21.30 21.50 21.20 21.20 227,900 4,857,240
27/11/2020 21.40 21.50 21.30 21.30 297,400 6,348,390
26/11/2020 21.70 21.70 21.40 21.50 247,900 5,336,470
25/11/2020 21.70 21.80 21.40 21.70 288,300 6,211,530
24/11/2020 22.10 22.10 21.60 21.70 208,600 4,547,750
23/11/2020 21.90 22.10 21.80 22.00 972,500 21,359,080
20/11/2020 21.90 22.10 21.70 21.80 972,900 21,307,490
19/11/2020 21.60 21.90 21.60 21.80 444,100 9,677,870
18/11/2020 21.60 21.80 21.50 21.60 457,900 9,906,620
17/11/2020 21.40 21.70 21.40 21.60 990,400 21,386,670
16/11/2020 21.40 21.60 21.30 21.40 783,500 16,799,420
13/11/2020 21.00 21.20 21.00 21.20 100,500 2,119,800
12/11/2020 21.00 21.10 20.90 21.00 81,200 1,705,950
11/11/2020 21.00 21.10 20.80 21.00 301,300 6,320,950
10/11/2020 21.00 21.30 20.70 21.10 540,600 11,326,630
09/11/2020 21.40 21.50 21.00 21.00 300,300 6,354,180
06/11/2020 21.50 21.50 21.10 21.40 413,200 8,833,320
05/11/2020 21.00 21.60 21.00 21.50 1,106,100 23,541,460
04/11/2020 20.90 21.00 20.70 21.00 72,800 1,519,730
03/11/2020 20.80 21.20 20.70 20.90 300,300 6,285,200
02/11/2020 20.80 21.10 20.70 20.80 309,800 6,453,920
30/10/2020 21.10 21.30 20.80 20.80 336,700 7,088,620
29/10/2020 20.90 20.90 20.60 20.70 126,800 2,629,910
28/10/2020 20.90 21.10 20.80 21.00 162,800 3,416,080

Remark : Volume from SET main board.