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.