Historical Price

Filter Dates :
Historical price From 19 Oct 2020 To 18 Jan 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 Dec 2020 To 04 Jan 2021)
51.50 52.50 46.75 51.50 84,195,400 4,198,963,225
Previous 4 weeks
(17 Nov 2020 To 17 Dec 2020)
43.75 54.75 43.00 51.50 194,273,700 9,470,273,050
Daily Historical Data
18 Jan 2021 55.50 55.50 53.75 54.50 7,511,500 408,880,525
15 Jan 2021 56.50 56.75 55.50 56.00 4,599,900 257,218,150
14 Jan 2021 55.75 56.75 55.75 56.50 5,716,600 322,450,375
13 Jan 2021 55.75 56.75 55.25 55.75 7,532,000 422,899,225
12 Jan 2021 55.50 56.00 55.00 55.25 7,066,900 391,815,700
11 Jan 2021 55.50 55.75 55.25 55.25 4,864,800 269,855,150
08 Jan 2021 56.75 57.75 55.25 55.50 13,419,200 755,316,700
07 Jan 2021 55.75 56.50 55.00 56.25 18,922,100 1,054,397,525
06 Jan 2021 52.50 54.50 52.00 53.75 16,984,200 904,006,625
05 Jan 2021 51.50 52.00 51.25 51.75 4,801,400 248,017,900
04 Jan 2021 50.25 52.00 50.00 51.50 4,950,900 253,367,225
30 Dec 2020 51.50 51.75 50.00 51.75 8,030,400 409,329,600
29 Dec 2020 50.50 51.50 50.50 51.25 3,939,500 200,974,325
28 Dec 2020 52.25 52.50 50.25 50.25 6,971,800 357,125,750
25 Dec 2020 51.25 52.50 51.25 51.50 7,457,600 386,969,350
24 Dec 2020 49.25 51.25 49.00 50.75 7,100,600 358,353,225
23 Dec 2020 49.00 50.25 49.00 49.00 9,087,700 451,114,150
22 Dec 2020 47.25 49.25 46.75 49.00 12,590,000 607,938,175
21 Dec 2020 48.00 49.25 46.75 46.75 16,806,800 805,956,025
18 Dec 2020 51.50 51.75 50.00 50.75 7,260,100 367,835,400
17 Dec 2020 51.25 51.75 51.25 51.50 3,974,900 204,592,025
16 Dec 2020 51.50 52.25 51.25 51.50 5,485,100 282,786,075
15 Dec 2020 50.50 52.00 49.50 51.25 12,236,800 618,128,625
14 Dec 2020 53.25 53.50 51.25 51.50 10,025,000 521,594,525
09 Dec 2020 53.50 54.75 52.50 53.00 15,834,300 847,181,825
08 Dec 2020 50.25 53.50 49.75 53.00 19,940,800 1,033,680,500
04 Dec 2020 49.50 50.25 49.00 50.25 8,831,800 438,647,625
03 Dec 2020 48.75 49.25 48.50 49.25 4,942,200 242,012,225
02 Dec 2020 49.00 50.00 48.50 48.75 8,043,300 395,694,175
01 Dec 2020 49.25 49.25 48.25 49.00 7,854,700 383,929,025
30 Nov 2020 49.25 49.50 48.25 49.50 11,515,700 561,534,650
27 Nov 2020 48.25 49.75 48.00 49.50 10,936,000 536,353,925
26 Nov 2020 47.50 48.50 47.00 48.25 8,653,400 413,795,400
25 Nov 2020 46.25 47.00 45.75 47.00 10,201,000 474,351,375
24 Nov 2020 46.50 47.50 45.75 45.75 15,697,900 727,222,825
23 Nov 2020 45.50 46.25 45.25 45.75 9,127,000 417,359,725
20 Nov 2020 44.50 45.75 44.00 45.25 10,357,400 468,048,250
19 Nov 2020 43.75 44.50 43.50 44.25 8,167,600 360,168,800
18 Nov 2020 43.50 44.00 43.00 43.75 4,215,900 183,568,300
17 Nov 2020 43.75 44.25 43.25 43.75 8,232,900 359,623,175
16 Nov 2020 44.00 44.25 43.25 43.75 7,528,000 329,548,200
13 Nov 2020 42.75 43.50 42.25 43.50 10,494,600 450,587,150
12 Nov 2020 42.00 42.25 41.25 41.50 6,327,000 263,270,875
11 Nov 2020 43.75 44.00 41.25 42.75 10,016,100 427,248,400
10 Nov 2020 43.00 43.50 41.75 43.00 7,674,300 327,542,125
09 Nov 2020 42.00 42.50 41.75 42.25 3,286,500 138,768,650
06 Nov 2020 41.75 42.25 41.00 41.75 5,396,100 224,770,200
05 Nov 2020 41.25 41.75 40.75 41.75 4,970,300 205,744,825
04 Nov 2020 41.25 42.00 40.50 41.00 5,048,300 207,743,725
03 Nov 2020 41.00 41.50 40.50 41.50 4,642,200 190,689,275
02 Nov 2020 39.50 41.00 39.50 41.00 5,227,700 212,135,250
30 Oct 2020 40.50 40.75 39.25 39.50 5,646,600 224,020,425
29 Oct 2020 39.25 41.25 38.75 40.50 8,878,200 357,983,375
28 Oct 2020 39.25 40.25 39.00 39.25 8,320,400 330,080,250
27 Oct 2020 38.00 39.25 38.00 39.25 5,928,600 228,902,600
26 Oct 2020 37.75 38.50 37.75 38.00 3,531,300 134,492,025
22 Oct 2020 37.75 38.25 37.25 37.75 4,485,200 169,415,450
21 Oct 2020 37.25 38.00 37.00 37.50 5,175,300 193,884,475
20 Oct 2020 36.75 37.25 36.50 37.00 5,821,600 215,006,175
19 Oct 2020 36.75 37.00 35.50 35.75 3,642,600 131,652,700

Remark : Volume from SET main board.