Historical Price

Filter Dates

10 Feb 2021 To 14 May 2021
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
(12 Apr 2021 To 28 Apr 2021)
66.75 71.00 65.00 65.00 97,701,700 6,600,304,350
Previous 4 weeks
(12 Mar 2021 To 09 Apr 2021)
69.50 72.00 65.00 67.50 167,433,000 11,553,953,900
Daily Historical Data
14 May 2021 58.75 59.00 56.50 57.00 17,007,600 976,874,500
13 May 2021 55.00 58.75 54.75 57.50 32,924,300 1,888,179,675
12 May 2021 58.00 58.25 56.25 56.50 34,615,500 1,971,921,325
11 May 2021 61.00 62.00 59.25 59.75 24,473,400 1,472,757,850
10 May 2021 64.50 64.75 62.00 62.50 10,282,600 648,203,075
07 May 2021 62.50 63.75 62.00 63.75 11,338,200 716,336,525
06 May 2021 60.00 62.75 58.75 62.25 22,312,000 1,371,493,275
05 May 2021 63.25 63.50 60.50 60.50 22,835,000 1,402,781,225
30 Apr 2021 65.00 65.25 63.75 64.00 11,109,800 715,293,950
29 Apr 2021 65.25 65.50 64.50 64.75 14,574,600 947,158,775
28 Apr 2021 66.25 66.50 65.00 65.00 17,541,400 1,148,689,275
27 Apr 2021 67.75 68.00 66.25 66.75 6,368,700 427,492,650
26 Apr 2021 66.75 68.25 65.75 66.75 8,567,600 575,806,275
23 Apr 2021 67.25 67.75 66.50 66.75 5,903,700 396,211,000
22 Apr 2021 69.00 69.00 67.50 68.00 6,872,200 468,176,450
21 Apr 2021 68.50 69.75 68.25 69.00 5,379,700 370,963,125
20 Apr 2021 66.75 71.00 66.50 69.00 32,919,700 2,278,759,150
19 Apr 2021 66.00 67.00 65.75 66.50 5,104,300 339,480,050
16 Apr 2021 65.75 66.25 65.25 65.75 3,320,900 218,118,175
12 Apr 2021 66.75 66.75 65.50 65.50 5,723,500 376,608,200
09 Apr 2021 66.25 68.25 66.25 67.50 10,487,500 708,347,950
08 Apr 2021 66.00 66.50 65.00 65.50 10,658,500 699,614,625
07 Apr 2021 67.75 68.25 65.75 66.00 12,806,300 854,375,500
05 Apr 2021 68.50 68.75 67.25 68.25 6,085,700 414,058,375
02 Apr 2021 69.50 70.00 68.25 68.50 14,149,700 974,588,975
01 Apr 2021 70.75 71.50 69.25 69.75 8,971,000 629,556,225
31 Mar 2021 70.00 71.00 69.75 70.75 6,336,300 446,470,000
30 Mar 2021 69.25 70.25 68.50 70.00 8,116,400 564,701,925
29 Mar 2021 69.25 70.25 69.00 69.00 5,463,400 379,928,900
26 Mar 2021 71.00 71.00 69.00 69.25 10,974,700 763,312,975
25 Mar 2021 71.25 72.00 70.75 71.25 10,659,600 760,252,725
24 Mar 2021 69.50 71.25 69.25 70.50 12,173,200 860,112,025
23 Mar 2021 69.75 70.25 69.00 69.75 5,629,700 392,253,200
22 Mar 2021 68.50 69.75 68.50 69.25 4,909,300 340,038,950
19 Mar 2021 68.25 69.00 68.00 68.75 5,097,800 349,317,600
18 Mar 2021 69.75 70.00 68.25 68.50 7,111,900 490,881,100
17 Mar 2021 69.50 70.00 68.75 68.75 5,835,600 404,420,500
16 Mar 2021 68.50 71.00 68.25 69.50 9,692,300 674,907,650
15 Mar 2021 69.00 69.25 68.25 68.50 6,633,100 456,073,175
12 Mar 2021 69.50 70.25 68.75 68.75 5,641,000 390,741,525
11 Mar 2021 70.75 70.75 69.25 69.50 7,875,600 550,013,400
10 Mar 2021 69.50 71.25 69.25 70.25 11,597,400 813,852,425
09 Mar 2021 72.50 72.75 69.00 69.75 16,853,600 1,185,454,100
08 Mar 2021 71.00 73.75 70.75 71.50 32,652,200 2,364,414,975
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
Remark : Volume from SET main board.