Historical Price

Filter Dates

30 Jul 2021 To 27 Oct 2021
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
(28 Sep 2021 To 11 Oct 2021)
58.25 63.50 57.25 61.75 72,193,800 4,354,366,800
Previous 4 weeks
(30 Aug 2021 To 27 Sep 2021)
64.25 65.00 57.25 58.25 172,335,000 10,652,812,150
Daily Historical Data
27 Oct 2021 59.25 59.75 59.00 59.25 3,774,300 223,650,750
26 Oct 2021 59.50 60.00 59.25 59.25 2,641,200 157,009,225
25 Oct 2021 60.25 60.50 59.00 59.50 5,021,200 298,520,750
21 Oct 2021 60.50 60.75 59.75 60.25 2,940,600 177,120,875
20 Oct 2021 59.75 60.25 59.50 60.25 1,832,300 109,964,075
19 Oct 2021 60.00 61.25 59.25 59.75 10,256,800 616,773,600
18 Oct 2021 60.50 60.50 59.00 60.50 6,434,000 385,415,525
15 Oct 2021 59.75 60.50 59.50 60.00 4,131,500 247,598,975
14 Oct 2021 60.00 60.75 59.00 60.50 8,816,500 529,120,750
12 Oct 2021 61.00 62.50 60.50 61.25 9,392,900 574,144,450
11 Oct 2021 62.75 63.00 61.25 61.75 5,562,900 343,216,250
08 Oct 2021 62.50 63.25 62.00 62.50 3,755,900 234,726,600
07 Oct 2021 61.00 63.50 61.00 62.50 12,159,600 760,945,075
06 Oct 2021 60.75 61.50 60.25 60.50 7,117,400 432,521,750
05 Oct 2021 60.00 61.50 59.75 61.00 6,811,800 413,878,325
04 Oct 2021 59.50 61.00 59.50 60.00 9,769,500 588,209,950
01 Oct 2021 57.75 59.75 57.25 59.25 7,525,000 441,408,575
30 Sep 2021 58.75 59.25 57.75 58.25 7,112,400 415,353,625
29 Sep 2021 58.00 59.00 57.75 58.25 5,556,900 324,291,350
28 Sep 2021 58.25 59.50 58.00 58.50 6,822,400 399,815,300
27 Sep 2021 60.25 60.25 57.25 58.25 12,960,700 756,492,275
23 Sep 2021 61.25 61.50 58.50 60.00 27,780,200 1,655,237,800
22 Sep 2021 62.50 63.00 61.00 62.75 8,559,800 530,204,800
21 Sep 2021 63.00 63.25 62.00 62.75 6,531,000 410,094,950
20 Sep 2021 62.75 63.50 62.25 62.75 3,974,100 249,528,825
17 Sep 2021 63.50 64.00 62.75 63.50 4,750,300 300,921,875
16 Sep 2021 63.75 64.50 63.50 63.50 4,858,300 310,346,750
15 Sep 2021 63.25 64.25 62.50 63.50 9,194,800 584,857,525
14 Sep 2021 63.75 64.00 62.25 63.00 8,727,600 550,503,400
13 Sep 2021 61.75 63.75 61.75 63.50 9,459,500 597,329,725
10 Sep 2021 60.75 62.50 60.00 61.75 10,131,000 622,643,275
09 Sep 2021 60.25 61.25 60.00 60.50 4,163,700 251,838,150
08 Sep 2021 60.25 60.75 59.50 60.75 4,600,600 277,164,150
07 Sep 2021 61.50 62.25 60.25 60.25 7,853,000 478,622,175
06 Sep 2021 62.25 62.50 61.50 61.50 3,287,600 203,282,825
03 Sep 2021 62.25 62.75 61.75 62.00 3,788,900 235,976,450
02 Sep 2021 62.25 62.75 61.75 62.00 7,187,700 447,870,400
01 Sep 2021 64.25 65.00 61.75 62.50 15,848,600 996,129,900
31 Aug 2021 63.25 64.75 63.25 64.75 10,705,500 687,731,425
30 Aug 2021 64.25 64.25 62.75 63.75 7,972,100 506,035,475
27 Aug 2021 63.00 64.25 62.75 63.50 10,954,200 695,107,375
26 Aug 2021 63.50 63.75 62.25 63.00 8,706,500 548,355,825
25 Aug 2021 63.75 64.50 63.00 63.75 11,785,800 752,236,550
24 Aug 2021 63.75 64.00 62.75 63.00 9,579,300 606,239,225
23 Aug 2021 62.00 64.00 61.25 63.25 17,555,100 1,106,894,950
20 Aug 2021 60.50 61.50 60.25 60.75 8,613,900 523,929,975
19 Aug 2021 60.50 61.25 59.75 60.25 10,620,200 640,393,775
18 Aug 2021 56.25 61.00 56.00 61.00 31,639,600 1,874,369,575
17 Aug 2021 56.25 56.50 55.25 55.50 5,934,900 331,267,650
16 Aug 2021 55.75 56.50 55.00 55.75 8,003,900 446,651,800
13 Aug 2021 57.25 57.75 55.25 55.50 15,697,000 882,589,675
11 Aug 2021 58.75 59.00 56.75 57.00 26,292,300 1,507,950,725
10 Aug 2021 62.00 62.25 59.50 60.00 10,814,900 655,442,350
09 Aug 2021 62.25 62.50 61.75 62.25 3,487,800 216,631,400
06 Aug 2021 61.50 62.00 60.25 61.75 9,511,100 583,007,675
05 Aug 2021 61.75 62.50 61.25 61.50 4,449,600 274,784,225
04 Aug 2021 60.75 62.25 60.50 61.75 7,307,200 448,647,600
03 Aug 2021 59.00 60.75 59.00 60.75 5,928,300 357,309,825
02 Aug 2021 60.00 60.25 58.50 59.25 5,524,100 326,462,150
30 Jul 2021 60.25 60.50 58.50 59.75 6,675,300 395,210,850
Remark : Volume from SET main board.