Filter Dates:

Historical price From : 30 Jul 2021 To 27 Oct 2021

Date Open High Low Close Volume (Shares) Value ('000 Baht)
Summary
Recent 2 weeks
(28 Sep 2021 To 11 Oct 2021)
35.00 37.50 33.75 36.50 26,443,700 943,789
Previous 4 weeks
(30 Aug 2021 To 27 Sep 2021)
33.25 36.00 31.75 35.00 60,782,500 2,041,864
Daily Historical Data
27 Oct 2021 35.75 36.00 35.25 35.75 2,203,200 78,658
26 Oct 2021 36.00 36.25 35.50 35.75 2,946,100 105,522
25 Oct 2021 36.00 36.25 35.75 36.00 1,178,700 42,511
21 Oct 2021 35.75 36.00 35.25 35.75 1,649,400 58,739
20 Oct 2021 36.00 36.00 35.25 35.75 1,959,800 69,810
19 Oct 2021 35.75 36.00 34.75 35.50 3,101,900 109,714
18 Oct 2021 35.50 36.00 35.25 35.75 2,808,400 100,114
15 Oct 2021 36.50 36.50 35.25 35.75 3,002,200 107,020
14 Oct 2021 36.50 37.00 36.00 36.00 3,009,700 109,618
12 Oct 2021 37.75 38.00 36.25 36.50 7,699,300 285,025
11 Oct 2021 37.00 37.25 36.50 36.50 1,559,500 57,319
08 Oct 2021 36.75 37.50 36.50 37.00 4,566,100 169,008
07 Oct 2021 35.50 36.50 35.25 36.25 2,734,200 98,757
06 Oct 2021 35.75 36.50 35.25 35.50 1,519,900 54,232
05 Oct 2021 35.50 36.25 35.50 35.75 1,586,600 56,784
04 Oct 2021 34.75 36.25 34.25 36.00 6,596,100 235,179
01 Oct 2021 34.50 34.75 33.75 34.75 1,618,100 55,365
30 Sep 2021 35.00 35.50 34.00 34.25 3,615,500 125,642
29 Sep 2021 34.50 34.75 34.25 34.25 1,106,100 38,072
28 Sep 2021 35.00 35.00 34.25 35.00 1,541,600 53,431
27 Sep 2021 34.75 35.00 34.25 35.00 596,900 20,722
23 Sep 2021 35.00 35.00 34.50 35.00 1,276,200 44,535
22 Sep 2021 35.75 35.75 34.50 35.00 2,067,700 72,088
21 Sep 2021 34.75 36.00 33.75 35.25 5,242,500 184,561
20 Sep 2021 34.50 35.00 34.00 34.75 2,377,400 82,321
17 Sep 2021 34.25 34.50 33.50 34.50 2,426,700 82,540
16 Sep 2021 34.50 35.00 34.25 34.25 3,230,100 111,721
15 Sep 2021 34.25 34.50 33.75 34.50 1,842,200 62,879
14 Sep 2021 34.50 34.50 33.50 34.50 4,016,700 136,890
13 Sep 2021 33.00 34.50 33.00 34.00 6,581,600 224,351
10 Sep 2021 32.50 33.00 32.00 32.75 1,651,100 53,793
09 Sep 2021 32.75 33.25 32.00 32.50 2,327,100 75,760
08 Sep 2021 32.50 33.00 32.25 32.75 1,786,200 58,281
07 Sep 2021 32.50 33.25 32.25 32.75 2,658,600 87,399
06 Sep 2021 32.50 32.50 32.00 32.50 1,783,400 57,411
03 Sep 2021 32.25 33.00 32.25 32.50 3,115,000 101,129
02 Sep 2021 32.25 32.75 31.75 32.25 4,662,100 150,851
01 Sep 2021 33.50 33.50 31.75 32.25 4,943,600 159,851
31 Aug 2021 34.25 34.25 32.75 33.25 4,732,400 157,302
30 Aug 2021 33.25 34.25 33.25 34.25 3,465,000 117,480
27 Aug 2021 33.00 33.75 32.50 32.75 3,440,100 113,574
26 Aug 2021 33.00 33.50 32.50 33.00 2,578,900 85,094
25 Aug 2021 33.00 33.50 32.75 33.00 1,467,400 48,548
24 Aug 2021 34.75 34.75 32.75 32.75 2,735,000 91,470
23 Aug 2021 33.75 34.25 32.75 34.25 5,768,200 194,862
20 Aug 2021 32.00 32.25 31.50 32.25 2,298,800 73,052
19 Aug 2021 32.00 32.75 31.00 32.00 3,449,300 110,099
18 Aug 2021 30.75 32.25 30.25 32.00 6,097,000 191,890
17 Aug 2021 30.00 31.00 29.50 31.00 5,180,700 156,516
16 Aug 2021 29.00 30.00 28.50 29.50 3,633,500 106,927
13 Aug 2021 28.75 29.50 28.25 29.00 1,849,700 53,850
11 Aug 2021 29.00 30.00 28.75 29.00 5,064,400 149,652
10 Aug 2021 28.25 29.75 28.25 29.00 5,842,900 170,906
09 Aug 2021 27.00 29.25 27.00 28.50 8,647,500 244,504
06 Aug 2021 27.50 27.75 26.75 27.00 2,664,400 72,186
05 Aug 2021 28.25 28.25 27.25 27.50 1,905,900 52,705
04 Aug 2021 28.50 28.50 28.00 28.25 1,918,800 54,262
03 Aug 2021 28.25 28.75 28.00 28.25 2,419,900 68,492
02 Aug 2021 28.00 28.75 27.50 27.75 2,940,400 82,497
30 Jul 2021 29.00 29.00 27.25 28.50 4,786,300 133,893

Remark : Volume from SET main board.