Historical Price

Filter Dates:

Historical price from 29 Apr 2021 To 29 Jul 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 30/06/2021 To 13/07/2021 )
20.60 20.70 19.70 20.00 7,179,000 145,348,450
Previous 4 weeks
( 01/06/2021 To 29/06/2021 )
20.60 21.00 19.90 20.50 16,162,400 330,996,010
Daily Historical Data
29/07/2021 19.30 19.50 19.10 19.10 514,500 9,893,300
27/07/2021 19.50 19.50 19.20 19.30 356,000 6,869,110
23/07/2021 19.60 19.60 19.30 19.40 218,800 4,247,430
22/07/2021 19.50 19.60 19.30 19.50 226,100 4,391,720
21/07/2021 19.40 19.50 19.20 19.50 402,900 7,786,680
20/07/2021 19.60 19.60 19.00 19.30 1,243,900 24,031,370
19/07/2021 19.90 20.00 19.50 19.60 933,200 18,396,740
16/07/2021 20.00 20.00 19.80 19.90 379,800 7,569,170
15/07/2021 20.00 20.00 19.90 20.00 250,300 5,000,180
14/07/2021 20.00 20.00 19.90 20.00 238,000 4,739,660
13/07/2021 20.00 20.20 19.90 20.00 272,500 5,456,770
12/07/2021 20.00 20.10 19.90 20.00 235,500 4,691,340
09/07/2021 19.80 20.20 19.80 19.90 803,100 15,963,170
08/07/2021 20.20 20.30 19.70 19.90 1,072,500 21,384,940
07/07/2021 20.40 20.50 20.20 20.30 453,400 9,214,280
06/07/2021 20.40 20.60 20.20 20.40 1,063,600 21,608,900
05/07/2021 20.30 20.60 20.10 20.40 1,496,700 30,583,330
02/07/2021 20.40 20.50 20.10 20.30 237,200 4,809,500
01/07/2021 20.40 20.40 20.20 20.40 165,700 3,365,650
30/06/2021 20.60 20.70 20.30 20.40 1,378,800 28,270,570
29/06/2021 20.30 20.60 20.30 20.50 963,400 19,684,520
28/06/2021 20.10 20.30 19.90 20.30 537,900 10,826,420
25/06/2021 20.40 20.40 20.10 20.20 547,400 11,081,620
24/06/2021 20.60 20.60 20.30 20.50 706,200 14,412,880
23/06/2021 20.60 20.60 20.40 20.60 1,618,300 33,193,380
22/06/2021 20.50 20.70 20.50 20.60 623,500 12,825,190
21/06/2021 20.40 20.60 20.30 20.50 1,053,900 21,545,480
18/06/2021 20.20 20.70 20.20 20.50 2,301,700 47,184,940
17/06/2021 20.70 20.70 20.20 20.20 1,149,100 23,543,260
16/06/2021 20.20 20.60 20.10 20.50 1,610,600 32,819,820
15/06/2021 20.50 20.50 20.20 20.20 494,500 10,056,120
14/06/2021 20.50 20.50 20.40 20.50 210,300 4,303,740
11/06/2021 20.50 20.60 20.40 20.50 214,700 4,403,610
10/06/2021 20.60 20.60 20.40 20.50 244,600 5,004,720
09/06/2021 20.40 20.70 20.30 20.60 520,900 10,683,240
08/06/2021 20.60 20.60 20.40 20.40 261,500 5,359,170
07/06/2021 20.50 20.90 20.50 20.60 436,300 9,021,670
04/06/2021 20.70 20.70 20.40 20.60 589,600 12,097,450
02/06/2021 20.80 20.80 20.50 20.70 966,500 19,915,130
01/06/2021 20.60 21.00 20.50 21.00 1,111,500 23,033,650
31/05/2021 20.30 20.60 20.30 20.60 445,600 9,130,300
28/05/2021 20.50 20.50 20.20 20.30 220,900 4,497,660
27/05/2021 20.40 20.60 20.30 20.30 502,200 10,267,400
25/05/2021 20.50 20.60 20.40 20.40 352,200 7,219,210
24/05/2021 20.20 20.50 20.10 20.40 279,200 5,679,330
21/05/2021 20.40 20.40 20.10 20.20 329,000 6,656,970
20/05/2021 20.00 20.50 19.90 20.30 472,800 9,578,300
19/05/2021 20.20 20.30 20.00 20.00 758,900 15,198,450
18/05/2021 19.40 20.40 19.40 20.20 777,400 15,544,100
17/05/2021 19.50 19.60 19.10 19.20 1,327,800 25,650,580
14/05/2021 20.00 20.50 19.60 19.70 2,266,000 45,097,040
13/05/2021 20.20 20.20 19.30 19.80 1,368,800 27,130,290
12/05/2021 20.50 20.50 20.20 20.40 436,500 8,857,820
11/05/2021 20.60 20.70 20.40 20.60 425,500 8,734,670
10/05/2021 20.60 20.90 20.50 20.70 670,100 13,836,560
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

Remark : Volume from SET main board.