Historical Price

Filter Dates

10 May 2021 To 05 Aug 2021
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
(07 Jul 2021 To 20 Jul 2021)
58.50 64.50 56.75 63.25 107,663,900 6,605,974,275
Previous 4 weeks
(09 Jun 2021 To 06 Jul 2021)
62.00 64.75 56.25 58.50 173,990,700 10,369,241,650
Daily Historical Data
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
29 Jul 2021 62.50 62.75 59.25 60.25 12,352,100 753,296,075
27 Jul 2021 63.50 63.75 62.50 62.50 3,197,900 201,003,000
23 Jul 2021 62.50 63.75 62.25 63.25 3,768,600 237,601,025
22 Jul 2021 64.00 64.50 63.00 63.25 5,433,800 344,611,700
21 Jul 2021 63.50 64.00 63.25 63.75 5,867,000 373,347,425
20 Jul 2021 63.75 63.75 62.50 63.25 6,956,600 438,791,300
19 Jul 2021 62.50 64.00 62.25 64.00 9,994,100 631,363,500
16 Jul 2021 61.50 64.50 61.50 63.50 24,426,300 1,553,791,450
15 Jul 2021 63.00 63.25 62.00 62.00 13,272,600 828,890,075
14 Jul 2021 61.00 62.50 60.25 62.00 15,863,400 976,446,725
13 Jul 2021 58.50 60.50 58.25 60.50 8,301,900 497,475,325
12 Jul 2021 58.25 58.50 57.75 58.25 4,559,900 265,369,400
09 Jul 2021 56.75 58.50 56.75 58.00 7,158,800 412,586,625
08 Jul 2021 58.50 58.75 57.25 57.25 9,568,600 554,115,250
07 Jul 2021 58.50 60.00 58.25 59.25 7,561,700 447,144,625
06 Jul 2021 58.25 59.25 58.00 58.50 4,531,800 265,192,575
05 Jul 2021 57.25 58.25 57.25 58.00 2,138,800 123,604,225
02 Jul 2021 58.00 58.75 57.50 57.50 7,366,200 427,107,975
01 Jul 2021 57.25 58.25 57.00 57.75 4,254,400 245,182,825
30 Jun 2021 58.00 58.50 56.75 57.50 4,776,900 275,004,950
29 Jun 2021 57.50 58.75 57.50 58.00 6,145,000 357,526,150
28 Jun 2021 56.50 57.50 56.25 57.25 6,321,000 360,976,750
25 Jun 2021 57.75 57.75 56.75 57.25 6,022,500 344,166,500
24 Jun 2021 57.25 58.50 56.25 57.25 18,093,200 1,033,787,900
23 Jun 2021 58.50 58.75 57.00 57.25 10,527,800 607,850,350
22 Jun 2021 58.75 59.25 58.25 58.25 11,606,200 680,922,700
21 Jun 2021 58.50 58.75 57.50 58.25 17,362,500 1,010,936,675
18 Jun 2021 60.50 60.75 59.75 60.25 8,754,100 526,718,275
17 Jun 2021 60.00 62.00 59.75 60.00 9,730,700 590,858,550
16 Jun 2021 60.75 61.00 59.50 60.25 12,181,000 732,841,475
15 Jun 2021 63.50 63.50 60.75 61.50 9,597,800 593,793,050
14 Jun 2021 64.50 64.75 63.25 63.50 7,005,500 446,971,625
11 Jun 2021 62.50 64.25 62.50 64.25 17,844,500 1,137,812,775
10 Jun 2021 63.00 63.25 62.00 62.25 5,214,700 326,451,350
09 Jun 2021 62.00 63.00 61.75 62.25 4,516,100 281,534,975
08 Jun 2021 61.50 62.50 61.00 62.25 4,683,200 289,873,225
07 Jun 2021 62.75 63.25 61.75 62.00 5,066,900 315,613,750
04 Jun 2021 62.50 63.25 62.25 62.50 7,115,600 446,974,125
02 Jun 2021 65.00 65.50 62.25 62.50 21,616,600 1,375,646,275
01 Jun 2021 62.00 63.50 61.50 63.50 13,934,300 873,681,750
31 May 2021 61.50 62.00 61.00 62.00 4,239,900 261,360,225
28 May 2021 62.00 62.50 61.25 61.50 5,909,400 363,979,675
27 May 2021 62.00 62.25 61.00 61.75 12,518,500 772,336,475
25 May 2021 60.75 62.75 60.25 62.00 22,271,400 1,374,660,475
24 May 2021 58.50 59.25 57.75 59.25 8,857,700 520,632,725
21 May 2021 57.50 58.50 57.25 57.75 6,905,500 399,602,450
20 May 2021 58.25 58.75 57.50 57.50 9,302,400 541,551,225
19 May 2021 58.25 58.75 57.75 58.25 11,630,600 676,796,925
18 May 2021 57.50 58.25 57.00 57.25 13,854,400 798,334,000
17 May 2021 56.50 57.75 56.00 57.00 11,518,100 655,917,900
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
Remark : Volume from SET main board.