Historical Price

Filter Dates :
Historical price From 22 Jun 2021 To 16 Sep 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 Aug 2021 To 02 Sep 2021)
53.00 57.00 53.00 55.75 34,841,400 1,935,907,225
Previous 4 weeks
(20 Jul 2021 To 19 Aug 2021)
53.75 53.75 49.75 52.75 67,686,100 3,512,900,100
Daily Historical Data
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
07 Sep 2021 55.25 55.75 54.50 54.75 5,075,600 279,500,900
06 Sep 2021 55.25 55.50 55.00 55.25 1,277,400 70,608,350
03 Sep 2021 55.75 56.00 55.00 55.25 2,227,900 123,332,900
02 Sep 2021 55.75 56.00 55.50 55.75 1,155,000 64,261,525
01 Sep 2021 56.50 56.50 55.75 55.75 2,080,100 116,634,675
31 Aug 2021 56.50 56.75 56.00 56.25 2,560,400 144,472,500
30 Aug 2021 56.25 57.00 56.25 56.50 2,948,800 166,893,875
27 Aug 2021 55.25 56.25 55.25 55.75 3,324,300 185,389,525
26 Aug 2021 55.75 55.75 55.00 55.25 3,351,600 185,187,475
25 Aug 2021 55.50 56.00 55.25 55.50 2,420,200 134,513,750
24 Aug 2021 56.25 56.25 55.25 55.50 3,155,700 175,559,225
23 Aug 2021 54.75 56.25 54.50 56.00 9,851,600 548,966,200
20 Aug 2021 53.00 54.00 53.00 54.00 3,993,700 214,028,475
19 Aug 2021 53.25 53.25 52.50 52.75 1,589,600 84,084,450
18 Aug 2021 53.00 53.50 52.75 53.00 2,080,300 110,404,300
17 Aug 2021 53.00 53.50 52.75 52.75 2,572,700 136,415,650
16 Aug 2021 52.50 53.00 51.75 52.75 2,875,700 150,790,575
13 Aug 2021 52.50 52.75 52.00 52.25 811,900 42,523,400
11 Aug 2021 52.50 52.75 52.25 52.50 1,891,500 99,370,250
10 Aug 2021 53.00 53.25 52.25 52.50 1,399,600 73,784,825
09 Aug 2021 52.00 53.25 52.00 53.00 2,760,400 145,930,875
06 Aug 2021 51.50 52.00 51.50 52.00 1,574,400 81,585,000
05 Aug 2021 52.00 52.25 51.25 51.50 2,090,300 108,085,150
04 Aug 2021 52.25 52.50 51.50 52.25 2,870,100 149,144,050
03 Aug 2021 50.75 52.50 50.75 52.00 2,757,700 143,045,375
02 Aug 2021 51.00 51.25 50.50 50.75 1,478,700 75,394,500
30 Jul 2021 51.50 51.50 50.50 51.00 2,532,900 128,724,700
29 Jul 2021 52.50 52.50 51.25 51.50 2,800,000 144,698,975
27 Jul 2021 52.75 53.00 51.75 52.50 2,883,700 150,439,625
23 Jul 2021 50.75 52.75 50.50 52.25 7,165,500 371,421,450
22 Jul 2021 50.50 51.50 50.50 50.75 4,307,800 219,709,925
21 Jul 2021 52.25 52.50 49.75 50.25 11,470,800 582,248,475
20 Jul 2021 53.75 53.75 52.00 52.25 9,772,500 515,098,550
19 Jul 2021 53.75 54.25 53.50 54.00 1,964,800 105,891,725
16 Jul 2021 54.75 55.25 54.50 54.50 1,904,300 104,346,225
15 Jul 2021 54.25 55.50 54.25 55.00 3,526,900 193,640,100
14 Jul 2021 54.25 54.25 53.25 54.00 3,498,000 188,289,400
13 Jul 2021 54.00 54.50 53.75 54.50 3,531,100 191,040,325
12 Jul 2021 53.75 54.00 53.25 53.75 2,964,300 159,072,400
09 Jul 2021 53.00 54.00 52.75 53.50 4,610,200 246,178,550
08 Jul 2021 55.00 55.25 53.00 53.25 8,407,700 451,676,775
07 Jul 2021 56.00 56.00 55.25 55.50 1,674,500 93,000,025
06 Jul 2021 55.75 56.25 55.50 56.00 1,456,200 81,465,550
05 Jul 2021 55.75 56.00 55.00 55.50 1,809,600 100,170,600
02 Jul 2021 56.75 57.00 55.50 55.75 2,604,000 146,159,500
01 Jul 2021 55.75 57.50 55.50 57.00 4,440,500 251,234,875
30 Jun 2021 56.00 56.25 55.25 55.75 2,107,200 117,387,225
29 Jun 2021 55.25 56.25 55.25 55.75 1,950,900 109,211,400
28 Jun 2021 55.25 55.75 55.00 55.25 1,312,200 72,686,300
25 Jun 2021 55.50 56.25 55.00 55.25 2,231,400 123,831,675
24 Jun 2021 56.00 56.00 54.75 55.25 4,817,800 266,029,550
23 Jun 2021 56.25 56.75 55.75 56.00 3,684,700 206,739,400
22 Jun 2021 56.75 57.00 56.25 56.25 2,120,200 120,039,900

Remark : Volume from SET main board.