Historical Price

Filter Dates :
Historical price From 08 Sep 2021 To 03 Dec 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(08 Nov 2021 To 19 Nov 2021)
61.50 62.75 60.00 61.00 25,944,800 1,596,074,250
Previous 4 weeks
(07 Oct 2021 To 05 Nov 2021)
55.00 61.50 55.00 61.25 87,456,600 5,123,745,275
Daily Historical Data
03 Dec 2021 58.00 58.25 57.75 58.25 658,200 38,272,050
02 Dec 2021 57.50 58.25 57.50 57.75 1,784,600 103,255,075
01 Dec 2021 57.00 58.00 56.25 57.75 3,998,600 228,803,550
30 Nov 2021 59.00 59.50 56.50 57.25 5,279,100 304,706,100
29 Nov 2021 58.50 59.75 58.00 58.75 3,594,500 210,763,150
26 Nov 2021 60.50 60.75 59.00 59.25 4,347,900 260,001,050
25 Nov 2021 61.50 61.75 60.50 61.25 2,680,400 163,868,825
24 Nov 2021 60.50 61.75 60.50 61.25 2,923,700 178,909,050
23 Nov 2021 61.75 62.00 60.25 60.25 3,438,800 208,767,650
22 Nov 2021 61.25 61.75 61.00 61.75 2,109,000 129,292,550
19 Nov 2021 62.25 62.50 60.75 61.00 3,011,600 184,437,600
18 Nov 2021 61.75 62.50 61.75 62.25 2,665,400 165,706,200
17 Nov 2021 61.50 62.00 61.50 62.00 1,552,800 96,010,825
16 Nov 2021 61.50 62.00 61.25 61.50 1,896,400 116,807,225
15 Nov 2021 61.50 61.75 61.00 61.50 1,340,200 82,280,600
12 Nov 2021 61.75 62.75 61.25 61.25 4,241,900 262,649,950
11 Nov 2021 60.50 62.00 60.50 61.50 5,326,100 327,433,625
10 Nov 2021 60.25 60.75 60.00 60.50 1,254,000 75,890,200
09 Nov 2021 61.25 61.50 60.25 60.25 1,735,900 105,092,725
08 Nov 2021 61.50 62.00 61.25 61.50 2,920,500 179,765,300
05 Nov 2021 60.75 61.50 60.00 61.25 5,387,200 328,335,150
04 Nov 2021 59.00 61.00 58.75 61.00 9,237,700 559,119,975
03 Nov 2021 60.00 60.00 58.75 59.00 1,755,000 104,060,550
02 Nov 2021 59.50 60.00 59.00 60.00 2,867,800 171,024,525
01 Nov 2021 60.00 60.25 59.50 59.50 1,747,600 104,657,000
29 Oct 2021 59.75 60.00 59.00 60.00 4,855,900 289,210,300
28 Oct 2021 59.25 60.00 59.25 60.00 3,261,100 194,446,600
27 Oct 2021 58.75 59.75 58.50 59.75 5,584,400 331,852,950
26 Oct 2021 59.25 59.50 58.25 58.75 3,023,200 177,247,050
25 Oct 2021 59.00 59.50 58.75 59.25 3,245,200 191,982,275
21 Oct 2021 58.50 59.25 58.00 59.00 8,981,500 528,276,450
20 Oct 2021 58.00 58.25 57.00 58.00 3,947,800 228,092,900
19 Oct 2021 58.25 58.75 57.50 57.75 9,683,000 561,797,200
18 Oct 2021 56.75 57.75 56.50 57.50 3,683,300 210,936,000
15 Oct 2021 56.75 57.50 56.75 57.00 2,611,300 148,945,175
14 Oct 2021 57.25 57.25 56.50 56.50 1,938,500 109,985,375
12 Oct 2021 56.50 57.00 56.50 57.00 2,548,700 144,695,925
11 Oct 2021 57.00 57.25 56.25 56.50 3,441,400 195,155,400
08 Oct 2021 55.75 57.00 55.75 57.00 7,942,500 449,239,950
07 Oct 2021 55.00 55.50 55.00 55.25 1,713,500 94,684,525
06 Oct 2021 55.25 55.50 54.75 54.75 1,501,400 82,585,850
05 Oct 2021 55.25 55.50 55.00 55.00 1,520,200 84,039,975
04 Oct 2021 55.75 55.75 54.75 55.25 1,440,500 79,776,350
01 Oct 2021 54.75 55.75 54.75 55.50 3,034,900 168,289,775
30 Sep 2021 55.50 55.50 54.50 54.75 2,237,400 122,941,075
29 Sep 2021 54.25 56.00 54.25 55.50 1,755,900 97,112,025
28 Sep 2021 55.00 55.50 54.50 54.50 2,632,600 144,618,825
27 Sep 2021 55.75 56.50 55.00 55.25 5,396,700 301,232,675
23 Sep 2021 55.25 56.25 54.75 55.75 7,687,000 428,312,850
22 Sep 2021 54.50 55.00 54.00 54.50 1,957,700 106,680,225
21 Sep 2021 53.50 54.75 53.50 54.50 2,609,300 141,201,750
20 Sep 2021 54.50 54.75 53.25 53.75 2,892,100 156,003,850
17 Sep 2021 55.00 55.00 53.75 55.00 4,659,700 254,728,175
16 Sep 2021 53.75 54.75 53.75 54.75 1,766,300 96,027,650
15 Sep 2021 54.00 54.25 53.75 53.75 957,100 51,583,375
14 Sep 2021 54.00 54.25 53.75 53.75 753,100 40,615,225
13 Sep 2021 53.50 53.75 53.25 53.75 1,377,900 73,814,075
10 Sep 2021 53.50 53.75 53.00 53.25 2,196,000 117,190,775
09 Sep 2021 53.25 53.75 53.00 53.75 2,405,000 128,528,625
08 Sep 2021 53.50 53.75 53.00 53.00 4,179,300 222,562,775

Remark : Volume from SET main board.