Historical Price

From 11 Feb 2021 To 17 May 2021
Date Open High Low Close Volume (Shares) Value (THB ‘000)
Summary
Recent 2 weeks
(16 Apr 2021 To 29 Apr 2021)
44.50 45.75 43.00 44.50 282,342,200 12,484,961,625
Previous 4 weeks
(15 Mar 2021 To 12 Apr 2021)
39.50 46.50 39.25 43.50 578,569,200 24,798,773,650
Daily Historical Data
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
27 Apr 2021 44.50 44.50 43.25 43.25 27,364,800 1,197,255,650
26 Apr 2021 44.25 44.75 44.00 44.25 22,314,900 987,900,925
23 Apr 2021 45.00 45.75 44.00 44.00 65,937,900 2,962,926,875
22 Apr 2021 43.50 45.00 43.25 44.50 60,075,100 2,667,519,125
21 Apr 2021 43.25 43.75 43.00 43.25 14,267,400 619,035,950
20 Apr 2021 43.25 43.75 43.25 43.25 14,228,500 617,733,850
19 Apr 2021 44.00 44.00 43.25 43.25 24,596,700 1,070,242,625
16 Apr 2021 44.50 44.75 43.75 44.00 29,400,400 1,298,466,525
12 Apr 2021 44.00 44.25 43.25 43.50 42,366,100 1,849,635,325
09 Apr 2021 45.00 45.50 44.50 45.50 62,667,700 2,823,651,900
08 Apr 2021 46.00 46.50 45.50 45.50 76,578,500 3,516,876,850
07 Apr 2021 43.75 45.00 43.50 44.75 113,841,100 5,040,221,750
05 Apr 2021 41.50 42.50 41.25 42.00 52,139,900 2,191,642,250
02 Apr 2021 41.50 41.75 41.00 41.25 16,483,200 681,494,825
01 Apr 2021 41.00 41.50 41.00 41.25 13,578,200 560,047,350
31 Mar 2021 41.00 41.75 41.00 41.00 52,323,600 2,158,321,025
30 Mar 2021 40.25 40.50 40.25 40.50 7,908,700 319,328,750
29 Mar 2021 40.50 40.75 40.25 40.25 15,529,300 627,699,550
26 Mar 2021 40.75 40.75 40.25 40.25 9,278,900 375,083,625
25 Mar 2021 40.75 40.75 40.50 40.50 9,391,100 381,695,450
24 Mar 2021 40.25 40.75 40.00 40.50 20,839,200 844,219,400
23 Mar 2021 40.25 40.50 39.75 40.25 12,506,300 502,213,850
22 Mar 2021 40.50 40.75 40.00 40.00 10,770,300 434,465,600
19 Mar 2021 39.75 40.75 39.75 40.50 28,216,500 1,136,604,500
18 Mar 2021 40.00 40.25 39.75 39.75 8,766,100 350,726,100
17 Mar 2021 39.75 40.00 39.50 39.75 8,154,900 324,124,275
16 Mar 2021 39.75 40.00 39.25 39.50 7,434,200 293,791,800
15 Mar 2021 39.50 39.75 39.25 39.75 9,795,400 386,929,475
12 Mar 2021 39.50 39.75 39.00 39.25 12,619,200 495,882,175
11 Mar 2021 40.00 40.00 39.25 39.50 23,076,900 913,286,750
10 Mar 2021 40.25 40.25 39.50 40.00 19,643,900 783,520,200
09 Mar 2021 40.00 40.75 39.75 40.25 31,820,800 1,281,317,300
08 Mar 2021 40.25 40.25 39.50 39.75 15,672,300 623,989,500
05 Mar 2021 40.00 40.25 39.50 40.00 23,534,000 938,703,225
04 Mar 2021 39.25 39.75 39.00 39.75 20,083,300 791,815,800
03 Mar 2021 39.00 39.50 39.00 39.25 20,978,200 823,686,400
02 Mar 2021 40.00 40.25 38.75 38.75 40,131,800 1,577,446,025
01 Mar 2021 38.75 41.50 38.50 39.75 83,084,600 3,343,241,475
25 Feb 2021 39.00 39.75 38.50 38.50 41,010,900 1,597,569,125
24 Feb 2021 39.50 40.00 38.75 38.75 43,752,300 1,712,911,250
23 Feb 2021 40.00 40.50 39.50 39.50 34,075,600 1,359,420,950
22 Feb 2021 40.25 41.50 39.75 39.75 75,749,900 3,049,593,050
19 Feb 2021 41.25 42.25 40.75 40.75 47,392,200 1,960,190,950
18 Feb 2021 40.25 43.25 40.00 41.00 167,993,900 7,000,975,050
17 Feb 2021 40.50 41.00 39.75 39.75 53,272,900 2,144,619,675
16 Feb 2021 39.50 39.75 39.00 39.75 27,804,400 1,098,823,150
15 Feb 2021 38.00 39.00 37.50 38.50 19,066,400 730,818,325
11 Feb 2021 38.25 38.25 37.25 37.50 16,083,900 604,449,675

Remark : Volume from SET main board.

Contact Us