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.