Historical Price

Filter Dates

Historical price From 30 November 2020 To 02 March 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 01 February 2021 To 15 February 2021 )
27.50 33.00 26.75 31.00 101,340,400 3,076,892,025
Previous 4 weeks
( 04 January 2021 To 29 January 2021 )
25.75 29.50 24.60 27.50 170,183,900 4,572,749,050
Daily Historical Data
02 March 2021 31.25 31.75 30.75 31.50 2,873,100 89,587,225
01 March 2021 29.75 31.50 29.50 31.25 5,175,700 158,749,925
25 February 2021 29.50 30.75 29.50 30.25 5,011,400 150,865,100
24 February 2021 30.00 30.50 28.75 29.00 5,241,000 153,922,325
23 February 2021 30.75 31.00 29.75 30.00 3,960,700 120,012,875
22 February 2021 31.50 31.75 29.00 30.25 7,404,000 223,401,250
19 February 2021 31.25 32.25 31.00 31.50 4,341,200 137,025,750
18 February 2021 31.75 32.00 31.25 31.25 2,752,200 86,868,150
17 February 2021 31.75 32.25 31.25 31.75 3,379,800 107,049,850
16 February 2021 31.00 32.25 30.75 32.00 9,238,700 292,500,450
15 February 2021 30.50 31.25 30.50 31.00 5,454,400 169,414,900
11 February 2021 30.00 30.50 29.50 30.25 1,688,900 50,825,275
10 February 2021 31.00 31.25 29.75 30.00 3,865,700 117,846,750
09 February 2021 31.25 31.50 30.25 31.00 4,160,400 128,773,425
08 February 2021 30.25 31.25 29.00 31.25 17,608,200 529,459,400
05 February 2021 32.00 32.25 29.25 30.25 13,019,500 396,409,125
04 February 2021 32.75 33.00 31.50 31.75 9,492,200 306,288,275
03 February 2021 31.50 32.75 31.50 31.75 12,763,500 409,537,700
02 February 2021 27.50 31.25 27.25 31.00 29,106,300 854,968,425
01 February 2021 27.50 27.75 26.75 27.25 4,181,300 113,368,750
29 January 2021 26.75 27.50 26.50 27.50 4,772,100 129,063,400
28 January 2021 27.00 28.00 26.25 26.50 6,317,800 171,255,475
27 January 2021 28.00 28.25 27.25 27.50 6,238,800 173,578,375
26 January 2021 25.75 28.25 25.75 27.75 16,546,700 450,617,400
25 January 2021 27.00 27.00 25.75 25.75 10,989,600 288,208,125
22 January 2021 26.50 27.50 26.00 26.75 9,115,900 245,296,450
21 January 2021 26.50 27.00 25.75 26.50 3,445,700 91,006,725
20 January 2021 26.75 28.00 26.50 27.50 10,305,300 281,549,950
19 January 2021 26.50 27.00 26.25 26.75 4,710,400 125,113,400
18 January 2021 25.75 27.00 25.50 26.50 5,975,000 157,178,125
15 January 2021 25.75 26.25 24.60 25.75 11,180,200 282,145,375
14 January 2021 27.75 27.75 25.25 26.00 15,260,000 400,894,050
13 January 2021 28.50 29.50 27.25 27.75 16,926,400 478,921,350
12 January 2021 26.50 29.00 26.00 29.00 14,465,200 400,992,475
11 January 2021 26.00 27.75 25.25 26.50 9,019,000 241,214,325
08 January 2021 26.25 26.50 25.00 26.00 4,465,400 114,701,475
07 January 2021 26.25 26.50 25.25 25.75 3,502,000 89,744,475
06 January 2021 26.50 26.75 25.00 25.75 3,988,700 103,142,900
05 January 2021 28.00 28.25 26.25 26.25 6,754,300 182,705,675
04 January 2021 25.75 27.75 25.50 27.00 6,205,400 165,419,525
30 December 2020 28.00 28.00 26.00 26.00 8,294,800 222,196,025
29 December 2020 26.00 28.00 24.80 28.00 7,793,100 208,287,950
28 December 2020 29.25 29.25 25.75 26.00 12,557,000 352,230,550
25 December 2020 23.50 29.25 23.50 27.25 23,917,800 643,440,885
24 December 2020 23.80 23.80 23.50 23.50 4,205,300 99,189,560
23 December 2020 22.40 24.40 22.30 23.50 22,411,800 528,332,930
22 December 2020 22.00 23.40 21.00 22.60 20,778,700 471,560,510
21 December 2020 19.20 22.60 19.10 22.00 39,211,800 825,471,600
18 December 2020 19.40 20.10 19.10 19.90 26,187,400 514,079,790
17 December 2020 18.50 18.70 18.10 18.40 5,633,000 103,334,050
16 December 2020 18.50 18.60 18.10 18.30 4,450,500 81,829,770
15 December 2020 17.60 18.50 17.60 18.50 14,449,500 262,690,690
14 December 2020 17.00 17.70 17.00 17.70 14,141,100 246,300,940
09 December 2020 16.80 17.00 16.50 16.70 3,159,900 52,644,550
08 December 2020 16.70 17.00 16.70 16.80 2,386,700 40,120,450
04 December 2020 17.20 17.20 16.60 16.80 3,446,900 58,104,740
03 December 2020 17.20 17.20 16.60 17.00 10,628,100 178,634,700
02 December 2020 17.10 17.50 17.00 17.10 5,196,400 89,575,970
01 December 2020 17.20 17.30 16.90 17.10 9,934,300 170,147,340
30 November 2020 16.40 16.90 16.20 16.90 13,037,300 216,701,560

Remark : Volume from SET main board.