Filter Dates:

Historical price From : 27 Nov 2020 To 01 Mar 2021

Date Open High Low Close Volume (Shares) Value ('000 Baht)
Summary
Recent 2 weeks
(29 Jan 2021 To 11 Feb 2021)
25.00 31.25 24.40 29.50 72,575,500 2,033,849
Previous 4 weeks
(30 Dec 2020 To 28 Jan 2021)
23.80 26.00 23.00 24.80 81,868,700 2,013,426
Daily Historical Data
01 Mar 2021 33.25 34.25 32.25 33.00 6,953,200 230,715
25 Feb 2021 32.00 34.50 31.25 33.25 11,024,600 366,980
24 Feb 2021 32.75 32.75 31.75 32.25 5,245,700 169,878
23 Feb 2021 30.75 33.25 30.50 33.00 16,698,700 536,599
22 Feb 2021 30.75 31.25 30.00 30.25 5,988,700 182,743
19 Feb 2021 29.50 31.00 28.75 31.00 7,329,100 221,599
18 Feb 2021 29.75 30.00 29.25 29.75 1,466,700 43,522
17 Feb 2021 29.00 29.75 29.00 29.75 1,364,200 40,221
16 Feb 2021 30.00 30.00 29.00 29.25 2,727,800 80,319
15 Feb 2021 29.75 30.25 29.00 30.00 2,693,200 80,180
11 Feb 2021 29.25 29.50 28.75 29.50 4,022,200 117,532
10 Feb 2021 30.25 31.00 29.00 29.50 5,469,200 162,218
09 Feb 2021 31.00 31.00 29.50 30.00 7,748,400 232,904
08 Feb 2021 29.50 31.25 28.75 31.00 11,544,600 350,145
05 Feb 2021 27.00 29.50 27.00 29.50 16,629,700 477,450
04 Feb 2021 25.75 27.00 25.75 26.75 9,759,000 257,093
03 Feb 2021 25.25 26.25 25.00 25.25 6,699,000 170,999
02 Feb 2021 24.90 25.25 24.90 25.00 2,719,800 68,049
01 Feb 2021 24.60 24.90 24.50 24.90 3,977,100 98,571
29 Jan 2021 25.00 25.25 24.40 24.70 4,006,500 98,887
28 Jan 2021 25.25 25.50 24.60 24.80 2,456,000 61,167
27 Jan 2021 25.75 26.00 25.25 25.50 1,281,000 32,691
26 Jan 2021 25.50 26.00 25.00 25.75 2,276,000 58,265
25 Jan 2021 24.90 25.75 24.80 25.25 3,237,600 81,763
22 Jan 2021 25.50 25.50 24.70 25.00 2,386,700 59,718
21 Jan 2021 25.25 26.00 25.25 25.50 5,907,900 151,211
20 Jan 2021 24.00 25.25 24.00 25.00 4,689,400 115,431
19 Jan 2021 24.40 24.40 23.90 24.10 2,500,200 60,494
18 Jan 2021 24.60 24.70 23.90 24.30 3,847,200 93,251
15 Jan 2021 24.70 24.90 24.30 24.70 2,585,500 63,568
14 Jan 2021 24.60 24.80 24.20 24.80 6,094,200 149,945
13 Jan 2021 23.90 24.80 23.80 24.60 6,548,100 160,198
12 Jan 2021 24.10 24.20 23.70 23.90 4,839,900 115,463
11 Jan 2021 24.30 24.40 23.80 24.00 6,306,400 151,065
08 Jan 2021 25.25 25.75 23.90 24.20 6,704,900 164,339
07 Jan 2021 24.90 25.50 24.80 25.00 3,510,900 88,473
06 Jan 2021 25.00 25.25 24.50 24.60 2,420,300 60,061
05 Jan 2021 24.60 25.50 24.30 25.00 5,597,500 139,169
04 Jan 2021 23.10 24.70 23.00 24.60 5,369,800 128,896
30 Dec 2020 23.80 24.00 23.30 23.70 3,309,200 78,259
29 Dec 2020 22.80 24.20 22.70 24.00 6,623,900 156,995
28 Dec 2020 23.60 23.80 22.60 22.70 3,979,700 92,315
25 Dec 2020 23.70 23.90 23.30 23.60 3,984,600 94,119
24 Dec 2020 23.60 24.10 23.10 23.50 5,591,300 132,174
23 Dec 2020 24.20 24.30 23.20 23.50 5,074,000 119,692
22 Dec 2020 23.70 24.40 23.40 24.20 2,998,700 72,078
21 Dec 2020 24.60 24.90 23.50 23.70 16,933,900 411,307
18 Dec 2020 26.00 26.50 26.00 26.25 2,457,400 64,589
17 Dec 2020 26.25 26.50 26.00 26.00 1,548,700 40,594
16 Dec 2020 26.00 26.50 25.25 26.00 5,638,200 145,185
15 Dec 2020 25.75 26.25 25.50 25.75 1,747,700 45,086
14 Dec 2020 26.25 27.00 25.50 26.00 4,632,400 121,171
09 Dec 2020 26.50 27.00 25.50 26.00 8,617,400 225,818
08 Dec 2020 25.00 26.75 25.00 26.25 13,093,100 340,027
04 Dec 2020 25.00 25.25 24.60 24.90 5,738,100 142,956
03 Dec 2020 24.70 25.25 24.60 24.80 4,405,200 109,494
02 Dec 2020 24.60 25.50 24.40 24.60 7,372,200 183,119
01 Dec 2020 24.60 24.80 24.40 24.60 3,344,800 82,416
30 Nov 2020 24.80 25.00 24.10 24.30 5,401,700 132,568
27 Nov 2020 25.50 25.50 24.90 25.00 3,155,300 79,505

Remark : Volume from SET main board.