Historical Price
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.