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.