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.