ภาษาไทย English
Back to Corporate Site
  1. Homepage
  2. Investors
  3. Stock Information
  4. Historical Price

Historical Price

: 22 Mar 2021 To 23 Jun 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(25 May 2021 To 09 Jun 2021) 		20.40 22.00 20.20 21.40 72,518,300 1,535,619,510
Previous 4 weeks
(23 Apr 2021 To 24 May 2021) 		21.20 21.60 19.00 20.30 125,645,700 2,550,126,280
Daily Historical Data
23 Jun 2021 20.90 21.20 20.80 21.00 5,676,400 119,648,280
22 Jun 2021 21.10 21.20 20.90 20.90 2,616,200 55,052,100
21 Jun 2021 20.80 21.20 20.60 21.00 8,617,500 180,238,110
18 Jun 2021 20.70 20.90 20.40 20.90 10,800,700 223,145,670
17 Jun 2021 20.60 21.10 20.60 20.70 4,372,500 91,245,540
16 Jun 2021 20.70 20.90 20.60 20.60 10,698,900 221,898,890
15 Jun 2021 20.90 20.90 20.60 20.60 3,416,500 70,725,930
14 Jun 2021 21.00 21.10 20.70 20.80 3,719,900 77,568,370
11 Jun 2021 21.20 21.20 20.80 21.00 6,974,100 146,493,910
10 Jun 2021 21.30 21.50 21.10 21.10 5,991,400 127,023,770
09 Jun 2021 21.00 21.50 21.00 21.40 2,493,000 53,063,640
08 Jun 2021 21.80 21.80 21.00 21.10 11,710,000 248,185,260
07 Jun 2021 21.70 22.00 21.60 21.60 5,224,900 113,741,840
04 Jun 2021 21.30 21.70 21.10 21.50 10,266,900 220,014,660
02 Jun 2021 21.50 21.50 21.20 21.30 3,703,500 79,168,660
01 Jun 2021 21.40 21.40 20.90 21.30 4,594,700 97,440,230
31 May 2021 21.20 21.40 21.00 21.30 5,969,100 126,671,520
28 May 2021 21.10 21.40 20.90 21.10 8,932,400 189,344,900
27 May 2021 20.40 21.30 20.40 21.10 13,442,500 281,614,810
25 May 2021 20.40 20.60 20.20 20.40 6,181,300 126,373,990
24 May 2021 20.30 20.70 20.20 20.30 5,694,600 116,403,130
21 May 2021 20.20 20.60 20.10 20.30 5,884,300 119,968,310
20 May 2021 20.10 20.40 19.90 20.20 8,148,300 164,735,930
19 May 2021 20.20 20.30 19.90 20.10 2,131,500 42,837,240
18 May 2021 20.20 20.30 20.10 20.20 2,318,800 46,802,550
17 May 2021 19.90 20.30 19.80 20.00 2,435,700 48,829,460
14 May 2021 19.90 20.10 19.70 20.00 5,148,100 102,503,860
13 May 2021 19.90 20.20 19.50 20.10 10,075,900 200,675,740
12 May 2021 19.80 20.30 19.00 20.20 21,286,100 416,462,680
11 May 2021 20.10 20.40 20.00 20.20 4,811,100 97,386,520
10 May 2021 20.20 20.30 20.00 20.10 3,081,900 62,114,450
07 May 2021 20.20 20.60 20.10 20.20 6,160,300 125,237,980
06 May 2021 20.10 20.40 20.00 20.20 5,656,400 114,319,210
05 May 2021 20.30 20.50 20.00 20.10 7,241,100 145,927,970
30 Apr 2021 20.80 20.90 20.30 20.50 8,076,300 165,259,700
29 Apr 2021 20.90 20.90 20.60 20.80 7,912,800 164,256,130
28 Apr 2021 21.30 21.40 21.10 21.20 4,945,100 104,911,360
27 Apr 2021 21.40 21.60 21.10 21.30 4,449,000 94,791,050
26 Apr 2021 21.20 21.50 21.00 21.30 5,404,600 114,719,400
23 Apr 2021 21.20 21.60 21.10 21.20 4,783,800 101,983,610
22 Apr 2021 21.80 22.00 21.30 21.40 7,211,200 155,432,340
21 Apr 2021 22.00 22.10 21.60 21.70 3,629,500 79,077,400
20 Apr 2021 22.00 22.20 21.80 22.00 2,044,900 45,097,140
19 Apr 2021 21.60 22.20 21.60 22.00 8,227,300 180,568,350
16 Apr 2021 21.50 21.50 21.20 21.50 5,955,200 127,391,540
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

Remark : Volume from SET main board.