Stock Price

Historical Price

Filter Dates
Historical price from 30 Apr 2021 To 30 Jul 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 01 Jul 2021 To 14 Jul 2021 )
23.10 24.60 22.90 23.30 438,859,900 10,393,916,580
Previous 4 weeks
( 02 Jun 2021 To 30 Jun 2021 )
21.60 24.00 21.50 23.00 805,748,300 18,410,699,590
Daily Historical Data
30 Jul 2021 22.70 22.80 22.50 22.50 20,949,900 472,812,780
29 Jul 2021 22.50 22.90 22.40 22.80 27,616,700 626,487,040
27 Jul 2021 22.70 22.80 22.20 22.40 37,429,700 839,268,220
23 Jul 2021 22.70 22.90 22.60 22.70 13,447,300 305,473,020
22 Jul 2021 22.80 22.90 22.50 22.80 29,468,200 669,199,270
21 Jul 2021 23.00 23.10 22.50 22.70 27,377,100 622,222,340
20 Jul 2021 23.00 23.50 22.80 23.00 26,752,600 616,288,370
19 Jul 2021 23.10 23.50 22.90 23.00 32,493,800 750,385,860
16 Jul 2021 23.00 23.40 22.80 23.30 31,009,800 718,177,750
15 Jul 2021 23.30 23.50 22.80 23.00 32,714,100 753,953,380
14 Jul 2021 23.30 23.60 23.20 23.30 20,516,800 478,748,860
13 Jul 2021 23.40 23.50 23.10 23.30 24,909,900 580,125,240
12 Jul 2021 24.10 24.40 22.90 23.20 79,836,400 1,881,702,810
09 Jul 2021 24.20 24.20 23.70 24.00 56,609,200 1,354,712,580
08 Jul 2021 23.70 24.60 23.50 24.00 119,688,000 2,871,221,810
07 Jul 2021 23.30 23.80 23.30 23.50 30,259,600 713,004,640
06 Jul 2021 23.70 23.80 23.40 23.40 12,255,200 288,608,630
05 Jul 2021 23.40 23.70 23.40 23.60 23,823,000 560,728,500
02 Jul 2021 23.60 23.70 23.10 23.40 34,967,300 818,505,050
01 Jul 2021 23.10 23.70 23.10 23.70 35,994,500 846,558,460
30 Jun 2021 23.30 23.40 23.00 23.00 35,894,700 830,877,090
29 Jun 2021 23.10 23.50 23.00 23.20 32,821,200 762,273,120
28 Jun 2021 23.60 24.00 23.10 23.10 111,962,600 2,637,128,070
25 Jun 2021 23.20 23.90 22.90 23.70 86,536,700 2,032,899,530
24 Jun 2021 22.70 23.10 22.50 23.10 38,184,800 871,572,410
23 Jun 2021 23.00 23.10 22.70 22.80 23,346,500 532,646,310
22 Jun 2021 22.70 23.00 22.70 23.00 20,587,300 471,443,890
21 Jun 2021 22.70 22.90 22.50 22.70 20,089,100 456,265,900
18 Jun 2021 22.80 23.00 22.60 23.00 34,498,100 789,621,770
17 Jun 2021 22.90 23.10 22.70 22.80 25,439,300 582,166,660
16 Jun 2021 22.80 23.10 22.80 23.00 42,645,500 979,196,150
15 Jun 2021 23.00 23.00 22.70 22.90 25,574,000 584,874,700
14 Jun 2021 22.80 22.90 22.60 22.90 26,944,800 613,822,460
11 Jun 2021 22.80 22.90 22.50 22.80 38,045,400 862,993,020
10 Jun 2021 22.30 23.00 22.20 22.80 113,686,600 2,579,312,050
09 Jun 2021 22.00 22.20 21.90 22.00 34,397,200 758,041,550
08 Jun 2021 21.50 22.00 21.50 21.90 28,053,500 611,925,000
07 Jun 2021 21.50 21.80 21.50 21.60 14,822,900 320,621,940
04 Jun 2021 21.70 21.90 21.50 21.50 29,080,000 629,152,160
02 Jun 2021 21.60 21.90 21.60 21.80 23,138,100 503,865,810
01 Jun 2021 21.60 21.80 21.40 21.60 22,971,200 497,807,480
31 May 2021 21.50 21.70 21.30 21.60 23,893,800 512,557,830
28 May 2021 21.60 21.70 21.40 21.50 19,658,700 423,332,560
27 May 2021 21.20 21.50 21.10 21.50 49,631,300 1,063,173,050
25 May 2021 21.20 21.20 21.00 21.10 16,264,300 343,304,620
24 May 2021 21.10 21.20 20.80 21.00 18,069,300 379,591,780
21 May 2021 21.20 21.30 21.00 21.10 16,762,300 353,526,810
20 May 2021 21.10 21.40 20.90 21.10 26,792,200 566,794,530
19 May 2021 20.70 21.20 20.70 21.00 22,293,600 467,132,820
18 May 2021 21.00 21.20 20.90 20.90 21,150,300 443,744,210
17 May 2021 21.10 21.20 20.80 20.90 19,720,300 413,485,230
14 May 2021 20.80 21.30 20.70 21.10 40,914,200 858,928,750
13 May 2021 20.80 20.90 20.40 20.70 39,867,900 821,391,070
12 May 2021 21.00 21.10 20.80 20.90 31,916,500 669,020,650
11 May 2021 21.20 21.30 20.60 21.20 83,700,300 1,754,887,090
10 May 2021 21.90 21.90 21.40 21.40 18,982,000 409,770,670
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
Remark : Volume from SET main board.