Historical Price

Filter Dates :

From

To

Historical price from 21 Jan 2021 to 22 Apr 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 22/03/2021 To 02/04/2021 )
55.75 59.25 54.25 57.00 105,733,900 6,004,253,450
Previous 4 weeks
( 19/02/2021 To 19/03/2021 )
60.50 60.50 52.25 56.50 271,969,300 15,121,253,200
Daily Historical Data
22/04/2021 59.50 59.75 57.50 57.50 13,202,500 771,301,800
21/04/2021 59.50 60.50 59.00 59.25 7,882,100 469,664,900
20/04/2021 61.50 62.00 59.50 60.00 10,990,800 664,215,975
19/04/2021 61.25 62.50 60.75 61.50 15,079,000 926,980,850
16/04/2021 59.50 62.25 58.75 60.75 34,009,900 2,062,932,975
12/04/2021 59.00 60.25 58.75 59.25 12,066,300 718,269,575
09/04/2021 60.75 61.00 58.75 59.25 21,337,500 1,279,058,350
08/04/2021 58.50 61.00 57.00 60.75 34,338,300 2,034,699,400
07/04/2021 57.25 59.75 57.00 58.00 24,410,500 1,428,148,350
05/04/2021 57.00 58.25 56.75 57.25 8,610,000 495,016,200
02/04/2021 57.25 58.00 57.00 57.00 11,304,700 650,089,200
01/04/2021 56.50 56.75 56.00 56.50 6,007,700 339,015,650
31/03/2021 56.25 56.50 55.50 56.00 7,224,300 403,942,275
30/03/2021 57.25 57.75 55.25 55.75 14,114,300 795,190,250
29/03/2021 57.75 59.25 57.25 57.25 15,831,700 922,219,050
26/03/2021 57.75 58.00 56.75 57.25 14,960,300 859,547,525
25/03/2021 55.25 58.25 55.25 58.00 17,515,000 996,241,650
24/03/2021 54.50 55.50 54.25 55.00 7,561,900 415,008,100
23/03/2021 55.75 56.00 54.75 55.00 6,131,900 338,914,250
22/03/2021 55.75 56.50 55.25 55.25 5,082,100 284,085,500
19/03/2021 56.25 57.00 55.75 56.50 7,978,400 448,881,375
18/03/2021 58.00 58.00 56.50 57.00 12,113,200 694,042,300
17/03/2021 56.50 57.75 55.50 57.25 22,736,100 1,294,087,475
16/03/2021 54.00 55.75 53.75 55.75 10,752,200 589,537,225
15/03/2021 54.75 55.25 53.50 53.75 8,766,700 474,130,800
12/03/2021 56.00 56.25 54.50 54.75 9,891,000 543,727,825
11/03/2021 55.75 56.50 55.25 55.75 8,131,200 453,937,525
10/03/2021 56.00 57.75 55.00 55.50 24,004,100 1,358,151,025
09/03/2021 53.75 54.50 53.00 54.50 14,826,900 798,873,250
08/03/2021 56.25 56.75 53.75 54.75 20,780,500 1,140,804,875
05/03/2021 56.00 56.50 54.75 56.00 10,764,100 600,659,550
04/03/2021 56.50 57.00 55.75 56.75 9,941,700 561,300,700
03/03/2021 54.75 57.50 54.75 57.00 12,987,000 734,916,875
02/03/2021 54.75 56.25 54.50 55.00 24,951,400 1,379,134,575
01/03/2021 54.25 54.25 52.50 53.75 10,299,700 549,433,850
25/02/2021 53.25 55.00 52.75 54.25 12,195,500 659,825,750
24/02/2021 55.75 55.75 52.25 52.75 19,673,800 1,058,616,775
23/02/2021 55.75 57.50 55.00 56.00 11,465,300 646,465,150
22/02/2021 59.25 59.25 55.75 56.50 11,147,200 632,288,775
19/02/2021 60.50 60.50 57.75 58.75 8,563,300 502,437,525
18/02/2021 59.25 60.75 58.50 60.50 7,697,700 461,309,725
17/02/2021 58.75 60.25 58.25 59.25 16,408,100 972,503,925
16/02/2021 57.25 59.50 56.50 59.50 14,119,000 824,067,850
15/02/2021 56.50 57.50 55.25 57.00 7,924,100 447,759,900
11/02/2021 54.75 56.50 54.00 56.50 6,540,200 361,479,050
10/02/2021 57.75 58.25 54.50 54.75 10,337,600 577,428,850
09/02/2021 56.75 58.25 56.25 57.75 6,689,300 383,786,125
08/02/2021 58.25 58.75 56.25 57.00 8,825,400 505,480,075
05/02/2021 58.00 59.50 57.50 58.00 14,922,700 875,029,025
04/02/2021 56.50 58.25 55.50 57.25 12,627,200 720,078,950
03/02/2021 56.50 57.00 55.50 56.00 6,590,600 370,668,675
02/02/2021 55.00 57.00 54.25 56.75 10,057,700 563,815,250
01/02/2021 55.00 55.00 53.00 53.75 5,951,300 320,778,475
29/01/2021 55.50 56.00 53.00 55.00 10,141,700 549,882,850
28/01/2021 56.25 57.50 54.00 55.75 12,667,100 707,341,475
27/01/2021 57.00 59.00 57.00 57.75 6,828,900 394,362,500
26/01/2021 57.00 59.00 56.75 57.25 11,638,800 671,972,125
25/01/2021 55.00 58.75 54.75 58.00 21,538,000 1,227,985,900
22/01/2021 50.00 55.00 49.75 54.50 27,561,800 1,451,969,525
21/01/2021 50.25 51.25 49.50 49.75 7,274,200 366,358,050
Remark : Volume from SET main board.