Historical Price
Historical price from 03 Feb 2021 To 07 May 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 02 Apr 2021 To 21 Apr 2021 ) |
21.60 | 22.60 | 21.10 | 21.80 | 470,846,700 | 10,319,918,980 |
| Previous 4 weeks ( 05 Mar 2021 To 01 Apr 2021 ) |
21.40 | 22.20 | 21.10 | 21.60 | 697,095,600 | 15,069,810,580 |
| Daily Historical Data | ||||||
| 07 May 2021 | 21.80 | 21.90 | 21.60 | 21.70 | 22,785,300 | 495,461,680 |
| 06 May 2021 | 21.60 | 21.70 | 21.30 | 21.70 | 29,734,700 | 639,242,480 |
| 05 May 2021 | 22.00 | 22.20 | 21.50 | 21.50 | 64,802,700 | 1,411,944,010 |
| 30 Apr 2021 | 21.90 | 22.10 | 21.60 | 21.70 | 21,894,400 | 476,494,880 |
| 29 Apr 2021 | 21.90 | 22.00 | 21.60 | 22.00 | 34,517,700 | 753,843,960 |
| 28 Apr 2021 | 21.90 | 22.20 | 21.80 | 22.00 | 27,654,500 | 607,578,110 |
| 27 Apr 2021 | 22.30 | 22.30 | 21.80 | 21.90 | 23,313,000 | 512,836,520 |
| 26 Apr 2021 | 21.80 | 22.40 | 21.60 | 22.30 | 79,722,400 | 1,762,173,690 |
| 23 Apr 2021 | 21.40 | 21.90 | 21.30 | 21.90 | 43,960,400 | 952,302,060 |
| 22 Apr 2021 | 21.80 | 21.90 | 21.50 | 21.50 | 29,115,000 | 630,135,350 |
| 21 Apr 2021 | 22.00 | 22.00 | 21.70 | 21.80 | 29,703,900 | 648,884,720 |
| 20 Apr 2021 | 21.90 | 22.00 | 21.70 | 22.00 | 29,591,800 | 646,640,110 |
| 19 Apr 2021 | 22.00 | 22.10 | 21.70 | 22.00 | 28,569,500 | 626,799,260 |
| 16 Apr 2021 | 22.20 | 22.30 | 21.70 | 21.90 | 47,123,700 | 1,030,859,060 |
| 12 Apr 2021 | 22.50 | 22.60 | 22.00 | 22.20 | 90,848,000 | 2,024,379,750 |
| 09 Apr 2021 | 21.60 | 22.40 | 21.50 | 22.30 | 150,324,000 | 3,318,161,100 |
| 08 Apr 2021 | 21.30 | 21.50 | 21.20 | 21.40 | 24,174,500 | 515,570,010 |
| 07 Apr 2021 | 21.20 | 21.50 | 21.10 | 21.50 | 36,480,300 | 777,836,130 |
| 05 Apr 2021 | 21.60 | 21.70 | 21.30 | 21.40 | 15,476,200 | 330,981,930 |
| 02 Apr 2021 | 21.60 | 21.70 | 21.40 | 21.60 | 18,554,800 | 399,806,910 |
| 01 Apr 2021 | 21.60 | 21.70 | 21.50 | 21.60 | 17,467,100 | 377,447,050 |
| 31 Mar 2021 | 21.60 | 21.60 | 21.40 | 21.60 | 31,323,400 | 674,595,120 |
| 30 Mar 2021 | 21.60 | 21.70 | 21.50 | 21.50 | 29,095,600 | 628,316,230 |
| 29 Mar 2021 | 21.40 | 21.70 | 21.30 | 21.50 | 22,665,400 | 488,153,440 |
| 26 Mar 2021 | 21.30 | 21.50 | 21.20 | 21.30 | 16,887,800 | 360,422,240 |
| 25 Mar 2021 | 21.40 | 21.50 | 21.20 | 21.30 | 23,127,600 | 493,799,710 |
| 24 Mar 2021 | 21.30 | 21.40 | 21.10 | 21.40 | 19,692,300 | 418,887,570 |
| 23 Mar 2021 | 21.30 | 21.60 | 21.30 | 21.30 | 21,491,900 | 459,776,120 |
| 22 Mar 2021 | 21.40 | 21.50 | 21.20 | 21.30 | 16,689,900 | 355,637,520 |
| 19 Mar 2021 | 21.60 | 21.70 | 21.30 | 21.50 | 39,857,500 | 855,603,140 |
| 18 Mar 2021 | 21.80 | 21.80 | 21.60 | 21.60 | 30,938,900 | 672,446,140 |
| 17 Mar 2021 | 21.60 | 21.70 | 21.50 | 21.70 | 20,543,800 | 444,915,770 |
| 16 Mar 2021 | 21.80 | 21.80 | 21.50 | 21.60 | 29,011,100 | 628,077,620 |
| 15 Mar 2021 | 21.50 | 21.70 | 21.40 | 21.70 | 28,713,600 | 620,155,510 |
| 12 Mar 2021 | 21.70 | 21.80 | 21.40 | 21.40 | 32,535,100 | 701,126,960 |
| 11 Mar 2021 | 21.90 | 21.90 | 21.50 | 21.60 | 46,445,100 | 1,006,386,620 |
| 10 Mar 2021 | 21.80 | 21.90 | 21.50 | 21.90 | 62,964,300 | 1,369,672,360 |
| 09 Mar 2021 | 21.70 | 22.20 | 21.60 | 22.10 | 105,069,800 | 2,302,995,730 |
| 08 Mar 2021 | 21.70 | 21.80 | 21.50 | 21.50 | 52,716,000 | 1,139,656,340 |
| 05 Mar 2021 | 21.40 | 21.70 | 21.20 | 21.60 | 49,859,400 | 1,071,739,390 |
| 04 Mar 2021 | 21.20 | 21.80 | 21.20 | 21.60 | 121,779,500 | 2,620,874,220 |
| 03 Mar 2021 | 20.30 | 20.90 | 20.10 | 20.90 | 76,418,900 | 1,575,550,970 |
| 02 Mar 2021 | 20.40 | 20.50 | 20.00 | 20.20 | 44,638,700 | 901,063,720 |
| 01 Mar 2021 | 20.20 | 20.50 | 20.00 | 20.40 | 23,950,800 | 486,455,430 |
| 25 Feb 2021 | 20.30 | 20.40 | 19.90 | 20.00 | 55,073,300 | 1,103,693,310 |
| 24 Feb 2021 | 20.30 | 20.60 | 20.10 | 20.10 | 35,289,300 | 714,411,170 |
| 23 Feb 2021 | 20.00 | 20.50 | 19.90 | 20.30 | 30,838,700 | 623,123,050 |
| 22 Feb 2021 | 20.10 | 20.30 | 20.00 | 20.00 | 18,133,000 | 363,916,240 |
| 19 Feb 2021 | 20.10 | 20.30 | 20.00 | 20.10 | 27,059,800 | 545,711,280 |
| 18 Feb 2021 | 20.50 | 20.60 | 20.10 | 20.10 | 40,578,600 | 821,569,300 |
| 17 Feb 2021 | 20.70 | 20.70 | 20.30 | 20.50 | 32,923,600 | 676,113,160 |
| 16 Feb 2021 | 20.80 | 20.90 | 20.70 | 20.70 | 18,934,100 | 393,456,880 |
| 15 Feb 2021 | 20.80 | 20.90 | 20.70 | 20.70 | 26,917,100 | 559,890,670 |
| 11 Feb 2021 | 21.20 | 21.30 | 20.70 | 20.80 | 36,335,800 | 759,764,570 |
| 10 Feb 2021 | 21.00 | 21.20 | 20.90 | 21.20 | 21,583,700 | 455,010,210 |
| 09 Feb 2021 | 21.10 | 21.20 | 20.90 | 20.90 | 28,538,300 | 601,019,660 |
| 08 Feb 2021 | 21.00 | 21.00 | 20.80 | 20.90 | 20,344,800 | 424,651,530 |
| 05 Feb 2021 | 20.70 | 20.90 | 20.60 | 20.80 | 22,556,000 | 468,572,210 |
| 04 Feb 2021 | 20.80 | 20.90 | 20.60 | 20.60 | 33,290,500 | 688,310,810 |
| 03 Feb 2021 | 21.30 | 21.40 | 20.70 | 20.80 | 31,262,000 | 656,845,180 |
Remark : Volume from SET main board.