Historical Price

: 14 Jan 2021 To 12 Apr 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(15 Mar 2021 To 26 Mar 2021)
21.90 22.70 21.20 22.00 68,163,000 1,475,526,390
Previous 4 weeks
(11 Feb 2021 To 12 Mar 2021)
20.70 22.10 19.60 21.80 189,212,700 3,898,647,650
Daily Historical Data
12 Apr 2021 22.00 22.00 21.50 21.50 10,067,200 218,785,780
09 Apr 2021 21.60 21.90 21.60 21.90 5,168,300 112,701,670
08 Apr 2021 21.10 21.80 21.10 21.70 11,686,100 251,686,950
07 Apr 2021 21.00 21.20 20.90 21.00 4,380,500 92,137,060
05 Apr 2021 21.40 21.50 21.00 21.30 3,173,500 67,248,780
02 Apr 2021 21.40 21.50 21.30 21.40 2,011,000 43,062,140
01 Apr 2021 21.40 21.50 21.10 21.40 4,856,800 103,507,680
31 Mar 2021 21.20 21.40 21.10 21.40 6,455,000 137,163,070
30 Mar 2021 21.60 21.60 20.80 21.10 23,571,400 496,874,530
29 Mar 2021 22.20 22.30 21.40 21.60 8,810,900 192,172,040
26 Mar 2021 21.70 22.70 21.50 22.00 20,477,200 451,076,890
25 Mar 2021 21.40 22.00 21.20 21.70 14,227,000 307,080,390
24 Mar 2021 21.50 21.50 21.20 21.40 3,880,800 82,904,240
23 Mar 2021 21.40 21.60 21.20 21.50 5,684,800 121,864,790
22 Mar 2021 21.30 21.50 21.20 21.20 2,630,800 56,129,740
19 Mar 2021 21.40 21.40 21.20 21.20 3,293,600 70,001,000
18 Mar 2021 21.60 21.60 21.30 21.40 5,299,600 113,518,160
17 Mar 2021 21.70 21.70 21.30 21.50 3,155,300 67,786,100
16 Mar 2021 21.50 21.70 21.40 21.70 4,517,400 97,490,590
15 Mar 2021 21.90 21.90 21.40 21.50 4,996,500 107,674,490
12 Mar 2021 22.00 22.00 21.50 21.80 7,931,000 172,457,720
11 Mar 2021 21.40 22.10 21.00 22.00 18,063,600 390,325,740
10 Mar 2021 21.30 21.70 21.20 21.40 11,033,400 236,791,270
09 Mar 2021 21.00 21.50 20.70 21.10 27,052,100 571,993,300
08 Mar 2021 20.30 21.00 20.10 20.70 30,103,000 617,600,900
05 Mar 2021 20.00 20.40 19.90 20.30 13,939,100 281,274,580
04 Mar 2021 20.10 20.20 19.90 20.00 8,157,900 163,370,970
03 Mar 2021 20.00 20.20 19.90 20.20 5,275,300 105,950,410
02 Mar 2021 19.90 20.30 19.90 20.00 7,745,500 155,290,750
01 Mar 2021 20.30 20.30 19.90 19.90 7,989,200 159,790,510
25 Feb 2021 20.20 20.30 19.90 20.10 6,324,000 126,933,200
24 Feb 2021 19.90 20.10 19.80 20.00 5,276,400 105,246,680
23 Feb 2021 19.60 20.00 19.60 19.80 4,165,600 82,377,170
22 Feb 2021 20.00 20.10 19.60 19.80 5,488,100 108,951,840
19 Feb 2021 20.10 20.20 20.00 20.10 2,324,900 46,611,100
18 Feb 2021 20.10 20.30 19.90 20.20 8,600,200 173,265,470
17 Feb 2021 20.30 20.30 20.00 20.10 6,599,100 132,849,790
16 Feb 2021 20.40 20.50 20.00 20.40 6,933,000 140,036,220
15 Feb 2021 20.60 20.60 20.30 20.30 3,612,600 73,818,910
11 Feb 2021 20.70 20.90 20.50 20.60 2,598,700 53,711,120
10 Feb 2021 21.10 21.10 20.60 20.60 3,281,400 68,286,410
09 Feb 2021 20.70 21.10 20.70 21.00 6,777,000 141,725,920
08 Feb 2021 20.90 21.00 20.50 20.80 5,001,600 103,728,350
05 Feb 2021 20.60 20.80 20.50 20.80 7,836,200 162,020,410
04 Feb 2021 20.20 20.60 20.00 20.40 15,859,200 321,840,280
03 Feb 2021 20.50 20.70 20.00 20.20 12,835,000 261,121,490
02 Feb 2021 20.40 20.80 20.20 20.40 16,618,800 339,429,170
01 Feb 2021 20.10 20.60 20.00 20.20 23,532,500 476,964,220
29 Jan 2021 20.40 20.40 19.90 20.00 11,681,600 234,735,230
28 Jan 2021 19.90 20.20 19.80 20.00 7,286,500 145,635,890
27 Jan 2021 20.30 20.70 20.00 20.20 18,755,300 380,796,130
26 Jan 2021 19.90 20.30 19.60 19.90 13,597,000 272,259,910
25 Jan 2021 19.90 20.00 19.60 19.80 8,935,100 176,811,570
22 Jan 2021 19.80 20.10 19.50 19.90 6,995,800 138,653,590
21 Jan 2021 19.80 19.90 19.50 19.70 10,500,600 206,821,880
20 Jan 2021 20.00 20.10 19.30 19.40 10,768,100 212,334,340
19 Jan 2021 20.10 20.40 19.90 20.10 6,029,300 121,219,030
18 Jan 2021 20.20 20.30 19.80 20.10 5,954,200 119,505,490
15 Jan 2021 20.50 20.60 20.00 20.20 8,421,600 170,143,540
14 Jan 2021 20.50 20.60 20.10 20.40 11,942,400 241,717,360

Remark : Volume from SET main board.