Stock Price

Historical Price

Filter Dates
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.