Historical Price

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.

Contact Us