Historical Price

Historical price from 18 Jan 2021 To 19 Apr 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(17 Mar 2021 To 30 Mar 2021)
34.50 35.00 33.50 35.00 121,889,800 4,177,303,875
Previous 4 weeks
(16 Feb 2021 To 16 Mar 2021)
34.75 36.50 32.25 34.75 253,365,300 8,864,257,900
Daily Historical Data
19 Apr 2021 33.75 35.00 33.75 35.00 15,679,800 541,496,675
16 Apr 2021 33.75 34.00 33.50 33.75 7,805,400 263,637,125
12 Apr 2021 34.00 34.00 33.75 33.75 14,243,100 482,494,450
09 Apr 2021 33.75 34.50 33.75 34.00 7,239,100 246,954,450
08 Apr 2021 33.75 34.00 33.50 33.75 5,977,200 201,890,700
07 Apr 2021 33.75 34.25 33.50 33.75 11,650,200 393,831,900
05 Apr 2021 34.25 34.25 33.50 33.75 11,642,600 393,880,775
02 Apr 2021 35.25 35.25 34.25 34.25 21,388,200 737,551,300
01 Apr 2021 35.25 35.75 34.75 35.00 16,522,900 581,258,725
31 Mar 2021 35.50 36.50 35.00 35.25 57,305,400 2,047,298,000
30 Mar 2021 34.00 35.00 33.50 35.00 35,963,800 1,223,894,900
29 Mar 2021 34.25 34.50 33.75 34.00 10,722,500 365,364,025
26 Mar 2021 34.50 34.50 34.25 34.25 2,370,200 81,383,150
25 Mar 2021 34.25 34.50 34.00 34.25 5,767,400 198,034,350
24 Mar 2021 34.50 34.50 34.25 34.25 7,973,300 273,479,900
23 Mar 2021 34.75 35.00 34.25 34.75 9,683,900 335,033,275
22 Mar 2021 34.50 34.75 34.25 34.50 7,000,000 241,901,150
19 Mar 2021 34.50 34.75 34.25 34.75 9,345,400 323,078,825
18 Mar 2021 34.75 34.75 34.00 34.25 16,880,500 579,800,550
17 Mar 2021 34.50 34.75 34.00 34.50 16,182,800 555,333,750
16 Mar 2021 35.00 35.50 34.25 34.75 16,079,700 559,861,400
15 Mar 2021 35.50 35.50 35.00 35.00 12,732,700 448,644,150
12 Mar 2021 36.50 36.50 35.50 35.75 10,336,200 371,032,250
11 Mar 2021 36.00 36.50 35.75 36.25 12,197,600 440,071,925
10 Mar 2021 35.25 36.00 35.00 35.75 9,343,300 333,570,250
09 Mar 2021 35.25 35.75 35.00 35.25 13,448,200 472,773,300
08 Mar 2021 36.25 36.50 35.00 35.25 11,784,200 419,252,950
05 Mar 2021 35.50 36.50 35.25 36.25 9,550,100 343,305,000
04 Mar 2021 35.75 36.25 35.50 36.00 13,250,200 476,119,250
03 Mar 2021 35.50 36.00 35.00 36.00 22,330,500 797,036,300
02 Mar 2021 34.25 35.75 34.25 35.50 21,305,100 750,829,675
01 Mar 2021 35.00 35.00 34.00 34.25 13,762,400 474,462,375
25 Feb 2021 34.25 35.00 34.00 34.75 21,913,600 760,926,975
24 Feb 2021 33.25 34.00 33.25 33.75 6,959,400 235,044,625
23 Feb 2021 32.75 33.50 32.50 33.25 4,491,600 148,854,475
22 Feb 2021 33.50 34.00 32.25 32.75 12,519,600 412,638,950
19 Feb 2021 34.00 34.25 33.75 33.75 7,347,200 249,125,750
18 Feb 2021 34.50 34.50 33.75 34.25 14,369,400 488,427,425
17 Feb 2021 34.75 35.00 34.00 34.50 9,893,500 341,131,400
16 Feb 2021 34.75 35.50 34.50 34.75 9,750,800 341,149,475
15 Feb 2021 34.75 35.00 34.50 34.50 7,037,100 243,831,900
11 Feb 2021 34.75 35.00 34.50 34.75 6,110,500 212,176,825
10 Feb 2021 35.00 35.25 34.75 34.75 4,290,300 149,872,900
09 Feb 2021 35.25 35.50 34.75 34.75 9,104,900 318,747,175
08 Feb 2021 35.00 35.50 34.75 35.25 8,597,200 301,891,575
05 Feb 2021 35.00 35.25 34.75 35.00 3,197,800 111,792,650
04 Feb 2021 35.25 35.50 34.50 35.00 7,814,600 273,732,675
03 Feb 2021 36.50 36.50 35.25 35.25 8,512,200 303,334,675
02 Feb 2021 35.00 36.25 35.00 36.00 12,591,800 449,375,575
01 Feb 2021 35.25 35.50 33.75 35.25 38,486,000 1,332,224,050
29 Jan 2021 36.75 37.25 35.25 35.75 14,690,400 528,907,775
28 Jan 2021 36.50 37.25 36.25 36.50 17,760,700 652,594,175
27 Jan 2021 37.00 38.00 36.75 37.00 32,063,200 1,197,311,075
26 Jan 2021 35.25 37.25 35.25 36.75 35,289,200 1,292,011,875
25 Jan 2021 34.50 35.75 34.50 35.25 11,741,000 413,509,375
22 Jan 2021 34.75 35.00 34.25 34.50 8,870,700 306,203,325
21 Jan 2021 35.25 35.50 34.50 34.75 10,385,100 362,885,700
20 Jan 2021 36.00 36.00 34.75 35.25 12,349,400 435,863,125
19 Jan 2021 35.75 36.50 35.50 35.50 12,322,200 442,774,325
18 Jan 2021 35.25 35.75 34.75 35.75 9,154,400 323,917,325
Remark : Volume from SET main board.