Historical Price

From 15 Jan 2021 To 16 Apr 2021
Date Open High Low Close Volume (Shares) Value (THB ‘000)
Summary
Recent 2 weeks
(16 Mar 2021 To 29 Mar 2021)
39.75 40.75 39.25 40.25 130,886,800 5,270,624,150
Previous 4 weeks
(15 Feb 2021 To 15 Mar 2021)
38.00 43.25 37.50 39.75 810,558,900 32,614,739,850
Daily Historical Data
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
10 Feb 2021 38.50 38.50 38.00 38.25 5,702,700 217,593,525
09 Feb 2021 38.25 38.75 38.00 38.25 10,693,400 411,164,450
08 Feb 2021 38.25 38.50 37.75 38.00 14,995,500 570,968,500
05 Feb 2021 39.25 39.50 38.25 38.25 17,326,700 669,987,850
04 Feb 2021 39.50 39.75 39.00 39.25 6,877,200 270,349,800
03 Feb 2021 40.25 40.25 39.25 39.50 9,335,900 370,756,225
02 Feb 2021 40.25 40.75 39.75 40.25 12,858,200 516,764,750
01 Feb 2021 39.75 40.00 39.00 39.75 10,131,700 401,391,275
29 Jan 2021 39.75 40.00 38.50 39.75 24,978,100 983,716,725
28 Jan 2021 41.25 41.50 38.25 39.25 49,581,900 1,982,039,050
27 Jan 2021 41.00 42.25 40.50 41.25 46,505,600 1,933,194,500
26 Jan 2021 40.75 41.50 40.50 41.00 29,272,800 1,196,328,350
25 Jan 2021 41.00 42.00 41.00 41.25 64,314,700 2,659,970,950
22 Jan 2021 38.00 40.00 37.75 39.75 86,814,400 3,405,178,800
21 Jan 2021 38.25 38.50 37.75 38.00 7,840,100 298,579,025
20 Jan 2021 38.75 38.75 38.00 38.25 16,716,000 642,560,150
19 Jan 2021 38.00 38.75 37.75 38.25 42,367,200 1,624,770,925
18 Jan 2021 37.00 38.00 36.75 37.75 19,203,200 720,667,325
15 Jan 2021 37.00 37.25 36.75 37.00 8,275,100 306,397,475

Remark : Volume from SET main board.

Contact Us