Historical Price

Filter Dates

Historical price From 10 February 2021 To 14 May 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 12 April 2021 To 28 April 2021 )
41.75 45.00 39.00 42.50 41,819,600 1,762,151,825
Previous 4 weeks
( 12 March 2021 To 09 April 2021 )
38.50 44.75 37.00 42.00 115,545,200 4,703,533,875
Daily Historical Data
14 May 2021 41.75 42.00 38.75 38.75 6,575,900 260,704,725
13 May 2021 41.00 42.00 38.25 41.00 8,665,100 348,587,325
12 May 2021 41.50 42.75 41.00 42.00 4,919,200 205,475,300
11 May 2021 41.25 41.50 39.50 40.25 3,831,700 154,632,100
10 May 2021 42.50 42.50 41.50 41.75 2,338,900 97,988,350
07 May 2021 41.00 43.00 40.50 42.75 4,726,100 197,639,600
06 May 2021 40.25 41.00 40.25 40.75 2,464,000 99,876,125
05 May 2021 41.75 41.75 39.50 40.25 6,719,200 270,934,300
30 April 2021 41.50 42.50 41.50 42.00 2,200,400 92,525,650
29 April 2021 42.75 42.75 41.00 41.50 5,735,500 238,268,475
28 April 2021 42.25 42.75 42.00 42.50 1,285,900 54,584,625
27 April 2021 43.00 43.25 42.00 42.00 2,290,400 97,626,075
26 April 2021 41.50 43.00 41.25 42.75 2,789,600 117,991,375
23 April 2021 43.25 43.25 41.75 41.75 3,127,500 132,340,225
22 April 2021 44.25 44.25 43.25 43.50 1,765,300 77,118,350
21 April 2021 43.25 44.50 43.25 43.75 2,158,300 94,702,325
20 April 2021 42.75 45.00 42.25 43.75 9,584,400 419,469,950
19 April 2021 43.25 43.25 42.25 42.50 5,407,100 230,888,625
16 April 2021 39.50 40.75 39.00 40.50 3,593,500 143,971,675
12 April 2021 41.75 41.75 39.25 40.00 9,817,600 393,458,600
09 April 2021 42.25 42.25 41.50 42.00 2,294,800 96,440,175
08 April 2021 42.50 42.50 41.75 42.00 2,226,700 93,844,850
07 April 2021 41.75 43.25 40.75 42.25 5,529,800 233,566,800
05 April 2021 43.25 43.25 42.00 42.50 2,829,100 120,204,250
02 April 2021 43.50 44.00 42.25 43.00 4,132,500 177,504,775
01 April 2021 42.00 44.75 41.75 43.50 13,230,700 578,341,825
31 March 2021 40.50 41.50 40.50 41.25 3,262,800 134,363,500
30 March 2021 40.75 41.25 40.50 40.50 3,763,600 153,830,050
29 March 2021 40.50 41.25 40.25 40.50 1,573,800 64,079,450
26 March 2021 41.50 41.75 40.25 40.50 2,472,500 100,561,650
25 March 2021 42.25 42.25 41.25 41.25 2,481,200 103,115,925
24 March 2021 41.50 42.50 41.25 41.75 5,783,700 241,391,300
23 March 2021 38.50 42.50 38.25 42.00 17,035,000 694,942,775
22 March 2021 38.75 38.75 37.25 37.75 7,231,300 273,103,275
19 March 2021 37.75 39.25 37.50 38.75 3,791,000 146,291,050
18 March 2021 39.50 39.75 38.25 38.50 3,270,500 127,488,725
17 March 2021 39.50 39.75 38.50 38.75 3,065,500 119,672,150
16 March 2021 40.25 40.25 38.75 39.50 6,555,800 258,819,350
15 March 2021 39.50 41.75 39.25 39.75 11,818,900 478,053,575
12 March 2021 38.50 39.50 37.00 39.50 13,196,000 507,918,425
11 March 2021 38.50 38.75 36.00 37.00 9,937,500 367,395,900
10 March 2021 36.50 38.50 36.25 37.75 6,326,600 237,235,325
09 March 2021 35.00 36.75 35.00 36.25 8,333,700 298,609,450
08 March 2021 32.50 35.00 32.50 34.50 11,925,500 405,063,525
05 March 2021 31.25 32.50 31.00 32.00 3,480,600 110,814,125
04 March 2021 32.75 33.75 31.75 31.75 9,059,200 297,079,050
03 March 2021 31.50 33.00 31.50 32.75 8,592,800 276,215,400
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

Remark : Volume from SET main board.