From
28 Apr 2021 To 27 Jul 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (THB ‘000) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(29 Jun 2021 To 12 Jul 2021) |
41.50 | 42.75 | 37.50 | 38.00 | 154,669,800 | 6,267,049,825 |
|
Previous 4 weeks
(31 May 2021 To 28 Jun 2021) |
43.00 | 45.25 | 40.25 | 41.25 | 411,063,900 | 17,523,191,850 |
| Daily Historical Data | ||||||
| 27 Jul 2021 | 37.50 | 37.75 | 36.75 | 37.25 | 34,031,500 | 1,267,719,200 |
| 23 Jul 2021 | 38.75 | 39.00 | 37.75 | 38.00 | 11,158,300 | 425,700,025 |
| 22 Jul 2021 | 39.50 | 39.75 | 38.50 | 38.50 | 15,752,600 | 613,071,600 |
| 21 Jul 2021 | 39.25 | 39.75 | 38.25 | 39.25 | 21,069,700 | 820,325,175 |
| 20 Jul 2021 | 39.50 | 39.75 | 38.50 | 39.00 | 14,849,200 | 582,203,500 |
| 19 Jul 2021 | 38.75 | 39.75 | 38.75 | 39.25 | 22,165,400 | 871,378,850 |
| 16 Jul 2021 | 37.50 | 40.00 | 37.00 | 39.50 | 44,698,200 | 1,716,392,125 |
| 15 Jul 2021 | 37.75 | 38.00 | 37.25 | 37.50 | 17,711,600 | 664,921,925 |
| 14 Jul 2021 | 38.00 | 38.00 | 37.00 | 37.75 | 30,655,800 | 1,145,158,400 |
| 13 Jul 2021 | 37.75 | 38.50 | 37.25 | 38.00 | 25,451,200 | 964,751,950 |
| 12 Jul 2021 | 40.00 | 40.00 | 37.50 | 38.00 | 29,861,400 | 1,153,811,425 |
| 09 Jul 2021 | 39.75 | 40.25 | 39.50 | 39.75 | 8,421,000 | 335,376,025 |
| 08 Jul 2021 | 39.75 | 40.25 | 39.50 | 40.00 | 14,136,000 | 563,325,700 |
| 07 Jul 2021 | 40.25 | 40.50 | 40.00 | 40.00 | 8,107,600 | 325,607,075 |
| 06 Jul 2021 | 40.50 | 40.50 | 39.75 | 39.75 | 19,935,100 | 796,977,000 |
| 05 Jul 2021 | 41.00 | 41.25 | 40.25 | 40.50 | 12,506,400 | 507,538,725 |
| 02 Jul 2021 | 41.75 | 41.75 | 40.75 | 41.25 | 9,016,300 | 371,351,300 |
| 01 Jul 2021 | 42.00 | 42.00 | 40.50 | 41.75 | 15,246,900 | 631,195,225 |
| 30 Jun 2021 | 42.25 | 42.50 | 42.00 | 42.25 | 14,533,700 | 614,742,050 |
| 29 Jun 2021 | 41.50 | 42.75 | 41.25 | 42.25 | 22,905,400 | 967,125,300 |
| 28 Jun 2021 | 41.25 | 41.50 | 40.75 | 41.25 | 8,236,600 | 338,711,675 |
| 25 Jun 2021 | 41.00 | 41.75 | 41.00 | 41.25 | 13,414,900 | 554,022,575 |
| 24 Jun 2021 | 40.75 | 41.00 | 40.25 | 40.50 | 10,409,100 | 421,954,200 |
| 23 Jun 2021 | 41.75 | 41.75 | 40.50 | 40.75 | 13,312,500 | 546,122,425 |
| 22 Jun 2021 | 41.75 | 42.25 | 41.50 | 41.50 | 7,294,800 | 304,669,750 |
| 21 Jun 2021 | 41.50 | 41.75 | 41.00 | 41.50 | 7,690,400 | 318,480,725 |
| 18 Jun 2021 | 42.00 | 42.00 | 41.25 | 41.75 | 8,453,600 | 351,836,075 |
| 17 Jun 2021 | 42.00 | 42.50 | 41.75 | 41.75 | 20,472,100 | 862,566,050 |
| 16 Jun 2021 | 40.50 | 41.75 | 40.25 | 41.75 | 26,848,900 | 1,107,286,225 |
| 15 Jun 2021 | 41.25 | 41.75 | 40.25 | 40.50 | 26,501,400 | 1,081,481,300 |
| 14 Jun 2021 | 42.25 | 42.50 | 41.25 | 41.50 | 27,074,400 | 1,126,521,000 |
| 11 Jun 2021 | 43.00 | 43.00 | 41.75 | 42.25 | 25,560,400 | 1,082,121,150 |
| 10 Jun 2021 | 43.50 | 43.50 | 42.50 | 42.50 | 18,742,600 | 804,212,325 |
| 09 Jun 2021 | 42.75 | 43.50 | 42.50 | 43.50 | 18,465,200 | 794,951,775 |
| 08 Jun 2021 | 43.25 | 43.50 | 42.50 | 42.50 | 31,331,800 | 1,343,546,250 |
| 07 Jun 2021 | 43.75 | 44.00 | 43.00 | 43.25 | 33,816,200 | 1,467,397,075 |
| 04 Jun 2021 | 45.00 | 45.25 | 43.75 | 44.00 | 40,174,700 | 1,780,121,625 |
| 02 Jun 2021 | 44.75 | 45.25 | 44.50 | 45.25 | 20,055,900 | 903,704,675 |
| 01 Jun 2021 | 43.75 | 44.75 | 43.75 | 44.25 | 17,339,200 | 768,840,025 |
| 31 May 2021 | 43.00 | 44.00 | 43.00 | 43.75 | 35,869,200 | 1,564,644,950 |
| 28 May 2021 | 46.25 | 46.50 | 44.25 | 44.50 | 49,002,000 | 2,211,719,825 |
| 27 May 2021 | 46.25 | 46.25 | 45.50 | 46.00 | 41,761,900 | 1,914,992,000 |
| 25 May 2021 | 45.50 | 46.25 | 45.50 | 46.00 | 18,121,900 | 830,672,325 |
| 24 May 2021 | 47.25 | 47.75 | 47.00 | 47.25 | 24,001,300 | 1,134,387,975 |
| 21 May 2021 | 46.25 | 47.00 | 46.00 | 47.00 | 22,328,400 | 1,039,739,325 |
| 20 May 2021 | 47.25 | 47.50 | 45.75 | 46.00 | 43,780,300 | 2,036,781,200 |
| 19 May 2021 | 48.00 | 48.00 | 47.25 | 47.25 | 15,871,600 | 753,395,600 |
| 18 May 2021 | 48.25 | 49.00 | 47.25 | 47.75 | 43,194,100 | 2,077,318,675 |
| 17 May 2021 | 48.00 | 48.50 | 47.50 | 48.25 | 37,235,500 | 1,789,353,900 |
| 14 May 2021 | 46.00 | 48.25 | 45.00 | 47.50 | 127,365,400 | 5,999,404,525 |
| 13 May 2021 | 45.50 | 46.00 | 43.50 | 45.50 | 77,332,900 | 3,506,375,175 |
| 12 May 2021 | 45.50 | 45.75 | 45.00 | 45.25 | 12,976,300 | 587,941,750 |
| 11 May 2021 | 45.25 | 45.75 | 44.75 | 45.25 | 16,770,000 | 757,931,200 |
| 10 May 2021 | 45.50 | 46.00 | 45.25 | 45.25 | 24,392,300 | 1,110,318,300 |
| 07 May 2021 | 45.50 | 45.50 | 45.00 | 45.25 | 10,891,000 | 492,753,750 |
| 06 May 2021 | 45.25 | 45.75 | 44.50 | 45.25 | 37,871,700 | 1,708,889,050 |
| 05 May 2021 | 44.75 | 45.50 | 44.50 | 45.25 | 54,951,800 | 2,479,902,275 |
| 30 Apr 2021 | 44.75 | 44.75 | 44.00 | 44.25 | 14,803,900 | 656,569,325 |
| 29 Apr 2021 | 44.00 | 44.50 | 43.75 | 44.50 | 14,174,200 | 627,649,025 |
| 28 Apr 2021 | 43.50 | 44.00 | 43.25 | 43.75 | 9,982,300 | 436,231,075 |
Remark : Volume from SET main board.