Stock Price

Historical Price

Filter Dates
Historical price from 26 Nov 2020 To 25 Feb 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 28 Jan 2021 To 10 Feb 2021 )
21.30 21.50 20.50 21.20 270,142,300 5,650,118,010
Previous 4 weeks
( 29 Dec 2020 To 27 Jan 2021 )
20.50 22.00 20.30 21.40 679,462,200 14,447,796,360
Daily Historical Data
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
02 Feb 2021 20.90 21.10 20.80 21.10 17,222,600 361,470,320
01 Feb 2021 20.80 20.90 20.60 20.80 16,149,300 335,605,580
29 Jan 2021 21.20 21.20 20.50 20.70 47,972,300 996,418,060
28 Jan 2021 21.30 21.50 21.00 21.20 31,222,800 662,214,450
27 Jan 2021 21.60 21.70 21.40 21.40 24,596,400 529,534,590
26 Jan 2021 21.60 21.70 21.40 21.50 27,010,900 582,049,720
25 Jan 2021 21.20 21.60 21.20 21.60 37,876,500 810,945,850
22 Jan 2021 21.40 21.40 21.10 21.10 35,253,300 748,316,670
21 Jan 2021 21.30 21.50 21.20 21.40 35,807,200 765,605,770
20 Jan 2021 21.40 21.40 21.20 21.30 18,576,500 395,835,530
19 Jan 2021 21.20 21.50 21.10 21.30 19,184,900 408,912,590
18 Jan 2021 21.40 21.50 21.10 21.10 24,028,300 509,056,850
15 Jan 2021 21.50 21.80 21.40 21.40 35,093,200 756,652,020
14 Jan 2021 21.40 21.70 21.30 21.40 31,624,800 680,091,390
13 Jan 2021 21.20 21.60 20.90 21.50 39,373,200 836,905,400
12 Jan 2021 21.30 21.40 20.90 21.10 41,801,700 881,713,970
11 Jan 2021 21.70 21.80 21.20 21.30 48,276,800 1,032,519,460
08 Jan 2021 21.50 22.00 21.30 21.70 67,749,600 1,465,629,420
07 Jan 2021 21.20 21.40 21.10 21.20 27,892,500 591,997,680
06 Jan 2021 21.40 21.40 20.90 20.90 35,321,600 745,474,250
05 Jan 2021 20.80 21.20 20.50 21.20 50,000,200 1,046,013,190
04 Jan 2021 20.50 20.80 20.40 20.80 31,721,300 653,462,500
30 Dec 2020 21.10 21.20 20.60 20.80 23,978,700 500,503,930
29 Dec 2020 20.50 21.20 20.30 21.10 24,294,600 506,575,580
28 Dec 2020 20.90 21.00 20.20 20.30 25,966,500 532,432,920
25 Dec 2020 20.90 21.00 20.60 20.70 18,667,100 387,688,000
24 Dec 2020 20.60 20.90 20.40 20.70 21,706,900 448,377,020
23 Dec 2020 20.90 21.30 20.50 20.50 28,932,100 601,054,390
22 Dec 2020 20.60 20.90 20.30 20.70 54,161,800 1,115,869,030
21 Dec 2020 21.10 21.30 20.60 20.60 62,756,400 1,315,549,330
18 Dec 2020 22.00 22.20 21.70 21.80 65,749,400 1,436,992,410
17 Dec 2020 22.50 22.70 22.00 22.10 50,920,700 1,139,165,210
16 Dec 2020 22.40 22.40 22.00 22.30 47,119,800 1,044,797,560
15 Dec 2020 22.00 22.20 21.90 22.20 36,840,100 813,432,320
14 Dec 2020 22.30 22.40 21.80 22.00 46,976,600 1,036,554,110
09 Dec 2020 22.30 22.50 22.00 22.10 42,365,100 940,884,620
08 Dec 2020 22.00 22.30 21.80 22.10 51,087,900 1,130,142,430
04 Dec 2020 21.70 22.30 21.70 22.10 65,497,100 1,446,584,610
03 Dec 2020 21.60 21.90 21.60 21.70 42,536,000 924,714,640
02 Dec 2020 21.50 21.90 21.50 21.60 26,802,500 582,747,180
01 Dec 2020 21.60 22.10 21.60 21.80 33,659,400 734,600,780
30 Nov 2020 22.20 22.40 21.50 21.50 88,437,600 1,919,471,550
27 Nov 2020 22.30 22.80 22.30 22.50 24,656,000 556,193,700
26 Nov 2020 22.60 22.80 22.30 22.50 31,872,400 719,805,650
Remark : Volume from SET main board.