Filter Dates:

Historical price From : 05 Feb 2021 To 11 May 2021

Date Open High Low Close Volume (Shares) Value ('000 Baht)
Summary
Recent 2 weeks
(07 Apr 2021 To 23 Apr 2021)
32.75 34.00 30.00 30.50 44,430,400 1,425,921
Previous 4 weeks
(09 Mar 2021 To 05 Apr 2021)
34.00 38.00 32.25 34.25 74,072,300 2,587,747
Daily Historical Data
11 May 2021 30.75 31.25 30.00 31.00 3,208,600 98,341
10 May 2021 31.50 31.50 30.50 31.00 2,306,000 71,134
07 May 2021 31.50 31.50 30.50 31.25 2,089,600 64,810
06 May 2021 30.50 31.50 30.25 31.50 4,088,100 126,843
05 May 2021 31.75 32.00 30.25 30.50 3,361,900 103,815
30 Apr 2021 32.25 32.50 31.00 31.75 3,277,700 103,582
29 Apr 2021 33.00 33.25 31.75 32.25 7,619,800 247,695
28 Apr 2021 31.25 32.50 31.00 31.75 2,223,200 70,766
27 Apr 2021 30.50 33.00 30.50 31.75 9,280,500 298,342
26 Apr 2021 30.00 30.75 29.50 30.25 3,450,000 104,123
23 Apr 2021 30.25 31.00 30.00 30.50 4,567,400 139,726
22 Apr 2021 31.25 31.75 30.00 30.25 7,432,600 227,742
21 Apr 2021 32.50 32.50 31.00 31.50 6,392,600 201,486
20 Apr 2021 33.00 33.25 32.50 32.50 2,140,500 70,114
19 Apr 2021 33.00 33.50 32.50 33.00 2,679,600 88,443
16 Apr 2021 32.00 33.50 31.75 33.25 4,352,300 143,634
12 Apr 2021 33.00 33.25 31.50 32.75 6,399,500 206,859
09 Apr 2021 33.00 34.00 32.75 33.50 2,467,900 82,884
08 Apr 2021 32.75 33.75 32.50 33.00 1,775,900 58,972
07 Apr 2021 32.75 33.50 32.50 33.00 6,222,100 206,061
05 Apr 2021 35.50 35.75 34.00 34.25 3,655,200 125,959
02 Apr 2021 36.50 36.50 35.50 35.50 1,930,800 68,938
01 Apr 2021 36.50 36.75 35.50 36.00 2,997,700 108,205
31 Mar 2021 37.25 37.50 36.25 36.50 2,581,100 95,226
30 Mar 2021 37.00 38.00 36.50 37.25 8,009,400 297,987
29 Mar 2021 36.50 37.00 35.75 36.75 6,375,100 233,091
26 Mar 2021 34.00 36.00 33.50 36.00 8,172,200 286,865
25 Mar 2021 34.25 34.50 33.75 34.25 1,555,200 53,006
24 Mar 2021 35.00 35.00 33.50 34.00 5,479,100 186,142
23 Mar 2021 34.50 35.00 33.75 35.00 6,058,400 209,366
22 Mar 2021 34.00 34.25 33.50 34.00 2,126,000 72,247
19 Mar 2021 33.75 34.25 33.25 34.25 2,867,000 97,707
18 Mar 2021 34.00 34.25 33.50 33.75 1,149,900 38,924
17 Mar 2021 34.00 34.25 33.50 33.75 1,478,000 50,009
16 Mar 2021 34.00 34.50 33.75 34.25 3,950,800 135,015
15 Mar 2021 32.50 33.75 32.25 33.50 4,023,800 133,249
12 Mar 2021 34.50 34.50 32.75 33.00 3,968,400 132,042
11 Mar 2021 35.00 35.00 34.00 34.50 2,737,200 94,220
10 Mar 2021 34.75 34.75 33.75 34.75 2,398,400 82,359
09 Mar 2021 34.00 34.50 33.25 34.50 2,558,600 87,188
08 Mar 2021 34.50 34.75 33.00 33.25 6,454,500 217,695
05 Mar 2021 31.75 34.50 31.75 34.25 11,028,400 370,426
04 Mar 2021 32.75 33.50 31.50 31.75 4,763,400 153,749
03 Mar 2021 32.50 33.75 32.50 32.75 4,305,600 142,769
02 Mar 2021 32.75 33.00 32.25 32.75 2,819,600 92,104
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

Remark : Volume from SET main board.