Historical Price

Filter Dates

03 Dec 2020 To 05 Mar 2021
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
(04 Feb 2021 To 18 Feb 2021)
68.25 68.75 64.75 66.25 70,332,400 4,697,176,625
Previous 4 weeks
(07 Jan 2021 To 03 Feb 2021)
60.50 68.00 60.00 67.50 248,530,800 16,214,906,300
Daily Historical Data
05 Mar 2021 70.00 71.25 68.75 70.50 26,443,900 1,854,891,875
04 Mar 2021 67.00 72.00 67.00 71.00 45,485,700 3,165,911,425
03 Mar 2021 64.50 66.75 64.25 66.75 23,110,500 1,522,481,250
02 Mar 2021 65.50 65.50 63.75 64.50 22,576,300 1,456,953,325
01 Mar 2021 64.50 66.75 64.00 66.25 10,744,400 703,041,825
25 Feb 2021 67.00 67.00 65.00 65.25 6,809,500 447,815,375
24 Feb 2021 66.00 66.75 65.25 66.00 6,798,500 449,616,775
23 Feb 2021 65.00 66.50 64.50 65.75 7,130,200 467,741,500
22 Feb 2021 67.25 67.50 64.50 64.75 6,963,100 457,672,100
19 Feb 2021 66.25 68.00 65.75 66.75 9,971,100 666,110,950
18 Feb 2021 65.75 66.75 65.50 66.25 7,062,100 466,807,000
17 Feb 2021 66.50 66.75 64.75 65.25 9,484,100 621,372,675
16 Feb 2021 66.50 67.50 66.25 66.50 5,033,600 335,850,350
15 Feb 2021 66.25 66.75 65.50 65.75 5,047,200 333,491,900
11 Feb 2021 67.00 67.00 66.00 66.00 4,432,400 294,330,300
10 Feb 2021 67.50 67.50 66.50 66.50 4,731,400 316,340,850
09 Feb 2021 67.00 68.00 66.75 67.00 9,047,200 609,204,700
08 Feb 2021 68.00 68.75 66.50 66.75 11,791,600 793,230,825
05 Feb 2021 67.75 67.75 66.75 67.75 4,843,500 326,471,075
04 Feb 2021 68.25 68.75 67.00 67.25 8,859,300 600,076,950
03 Feb 2021 67.00 68.00 66.25 67.50 9,583,000 644,693,500
02 Feb 2021 66.75 67.25 65.50 66.50 6,453,000 428,661,925
01 Feb 2021 65.25 67.00 65.25 66.25 8,164,600 540,998,550
29 Jan 2021 65.00 66.75 64.50 65.75 15,434,200 1,012,582,425
28 Jan 2021 66.25 66.75 64.00 64.00 25,320,300 1,653,763,050
27 Jan 2021 66.25 68.00 65.75 67.50 17,743,100 1,191,134,475
26 Jan 2021 66.00 66.50 65.25 66.00 5,665,500 372,947,625
25 Jan 2021 65.00 66.25 64.00 65.75 10,457,100 680,628,700
22 Jan 2021 66.25 66.50 64.25 65.50 9,190,600 600,451,275
21 Jan 2021 67.25 67.50 66.00 66.00 5,526,900 367,975,150
20 Jan 2021 67.00 67.75 65.75 66.75 9,086,600 606,612,625
19 Jan 2021 65.25 67.00 65.25 66.50 8,749,900 580,525,375
18 Jan 2021 64.50 65.50 64.50 64.75 5,212,600 338,243,000
15 Jan 2021 65.00 66.00 63.75 65.00 12,434,100 807,173,425
14 Jan 2021 66.00 67.00 65.75 65.75 7,852,700 519,412,500
13 Jan 2021 66.25 67.75 64.75 65.50 12,520,100 834,190,550
12 Jan 2021 65.00 66.50 64.75 66.00 15,038,600 985,608,925
11 Jan 2021 63.25 65.00 63.00 64.75 12,138,600 776,760,225
08 Jan 2021 65.00 65.50 62.50 63.25 18,307,400 1,168,938,250
07 Jan 2021 60.50 64.25 60.00 63.50 33,651,900 2,103,604,750
06 Jan 2021 60.50 60.75 59.25 59.50 9,690,500 580,998,000
05 Jan 2021 59.25 61.00 58.50 60.00 13,800,700 824,903,150
04 Jan 2021 57.75 59.75 57.00 59.00 8,666,400 508,314,875
30 Dec 2020 61.00 61.25 59.00 59.00 9,850,000 586,931,500
29 Dec 2020 59.25 60.25 58.75 60.25 8,517,600 507,662,150
28 Dec 2020 60.75 61.75 58.75 58.75 14,760,900 891,316,475
25 Dec 2020 58.50 61.00 58.50 59.50 24,669,100 1,474,528,050
24 Dec 2020 57.50 58.50 56.75 58.00 9,490,500 548,637,975
23 Dec 2020 57.00 58.50 56.75 57.00 13,727,000 791,681,350
22 Dec 2020 55.75 57.00 54.50 56.75 15,541,400 870,634,175
21 Dec 2020 57.50 59.25 55.50 55.50 20,749,600 1,189,499,450
18 Dec 2020 57.50 60.00 57.00 59.75 25,859,500 1,531,009,950
17 Dec 2020 56.50 58.25 56.00 57.25 20,069,000 1,151,072,525
16 Dec 2020 56.25 56.50 55.50 56.50 13,063,000 734,091,225
15 Dec 2020 55.00 56.75 54.75 55.75 21,107,200 1,178,518,375
14 Dec 2020 56.00 56.25 55.00 55.25 6,676,700 370,935,575
09 Dec 2020 56.75 57.25 55.50 55.75 9,360,400 525,818,100
08 Dec 2020 56.00 56.75 55.50 56.25 11,376,200 640,046,725
04 Dec 2020 54.50 55.50 54.25 55.25 10,310,400 568,814,625
03 Dec 2020 54.00 55.25 53.50 54.25 8,730,300 474,777,425
Remark : Volume from SET main board.