Historical Price

Filter Dates

Historical price : Feb 10 2021 To May 14 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(12/04/2021 To 28/04/2021)
20.30 20.90 19.60 20.10 157,461,800 3,179,133,750
Previous 4 weeks
(12/03/2021 To 09/04/2021)
20.60 21.10 19.70 20.40 497,722,400 10,204,601,320
Daily Historical Data
14/05/2021 20.30 20.40 19.20 19.40 37,824,300 741,886,560
13/05/2021 20.30 20.50 18.70 20.00 37,195,100 737,311,660
12/05/2021 20.90 20.90 20.30 20.50 31,592,200 650,061,350
11/05/2021 20.80 21.10 20.40 20.90 47,553,200 988,496,870
10/05/2021 20.10 21.00 20.00 21.00 57,127,000 1,178,910,230
07/05/2021 20.10 20.10 19.80 20.00 10,133,100 202,108,730
06/05/2021 19.90 20.10 19.80 20.00 13,219,500 263,360,990
05/05/2021 20.20 20.30 19.80 19.80 12,876,400 257,852,770
30/04/2021 20.10 20.30 20.00 20.10 9,513,000 191,787,630
29/04/2021 20.20 20.40 20.00 20.00 12,616,000 254,584,290
28/04/2021 19.90 20.30 19.90 20.10 11,186,500 224,539,590
27/04/2021 19.90 20.20 19.80 19.80 12,997,500 259,864,090
26/04/2021 19.90 20.00 19.60 19.90 15,029,700 298,421,550
23/04/2021 20.30 20.40 19.80 19.90 17,408,300 349,686,960
22/04/2021 20.80 20.90 20.10 20.30 24,839,100 510,175,720
21/04/2021 20.40 20.70 20.30 20.70 16,122,900 330,662,180
20/04/2021 20.30 20.60 20.20 20.50 18,226,900 371,949,280
19/04/2021 20.20 20.30 20.10 20.20 5,705,700 115,461,630
16/04/2021 19.70 20.30 19.60 19.90 17,012,900 340,188,590
12/04/2021 20.30 20.40 19.80 19.80 18,932,300 378,184,160
09/04/2021 20.30 20.70 20.20 20.40 14,670,900 300,358,850
08/04/2021 20.10 20.50 20.00 20.20 15,615,300 316,634,270
07/04/2021 20.10 20.40 19.90 20.20 23,146,000 467,839,220
05/04/2021 20.80 20.90 20.20 20.40 21,114,800 432,032,950
02/04/2021 21.00 21.10 20.70 20.80 13,862,900 289,812,790
01/04/2021 20.70 21.00 20.70 20.90 24,862,400 518,698,480
31/03/2021 21.00 21.00 20.60 20.60 22,879,400 475,483,750
30/03/2021 20.60 20.90 20.40 20.80 24,747,600 511,931,180
29/03/2021 20.60 20.80 20.40 20.50 20,053,400 412,379,720
26/03/2021 20.40 20.60 20.20 20.50 27,782,800 567,663,770
25/03/2021 20.50 20.60 20.20 20.30 20,610,100 420,798,320
24/03/2021 20.40 20.50 20.30 20.30 21,581,200 440,428,440
23/03/2021 20.60 20.90 20.40 20.60 53,305,600 1,103,048,400
22/03/2021 20.10 20.60 20.00 20.40 40,438,000 823,830,750
19/03/2021 20.00 20.10 19.70 20.00 27,517,600 549,945,950
18/03/2021 20.60 20.60 20.00 20.10 35,501,900 718,644,100
17/03/2021 20.80 20.80 20.20 20.40 45,712,100 933,594,640
16/03/2021 20.90 21.00 20.70 20.70 11,186,800 232,502,780
15/03/2021 21.00 21.10 20.70 20.80 15,151,500 316,853,350
12/03/2021 20.60 20.90 20.50 20.80 17,982,100 372,119,610
11/03/2021 20.60 20.90 20.50 20.50 20,240,500 418,111,210
10/03/2021 20.90 21.00 20.70 21.00 24,562,700 513,305,000
09/03/2021 21.20 21.90 20.50 20.80 99,310,400 2,105,182,590
08/03/2021 21.50 21.70 21.00 21.10 48,124,400 1,026,303,350
05/03/2021 21.00 21.40 20.80 21.10 35,827,700 758,748,100
04/03/2021 20.70 21.90 20.50 21.00 102,129,300 2,169,925,320
03/03/2021 20.70 21.00 20.40 20.70 66,098,300 1,369,568,670
02/03/2021 19.20 20.50 19.10 20.50 103,643,900 2,072,088,960
01/03/2021 19.00 19.70 19.00 19.10 35,514,700 686,016,860
25/02/2021 18.70 19.40 18.60 19.40 43,493,000 832,593,370
24/02/2021 18.70 18.90 18.40 18.40 17,670,900 328,689,880
23/02/2021 18.60 18.80 18.40 18.70 25,940,400 483,519,650
22/02/2021 19.50 19.60 18.10 18.30 84,268,000 1,573,974,500
19/02/2021 19.60 19.80 19.10 19.50 77,938,300 1,516,528,340
18/02/2021 18.40 20.10 18.30 19.70 201,779,000 3,919,768,450
17/02/2021 18.50 18.60 18.20 18.30 27,969,200 514,264,510
16/02/2021 18.90 19.00 18.40 18.50 40,053,700 744,748,010
15/02/2021 18.90 19.20 18.70 18.70 51,848,500 979,928,990
11/02/2021 18.30 18.90 18.10 18.80 78,029,100 1,447,270,950
10/02/2021 18.20 18.70 18.20 18.20 50,692,600 934,476,710

Remark : Volume from SET main board.