Select date :

Historical price From 29 Jun 2021 To 23 Sep 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27 Aug 2021 To 09 Sep 2021)
68.25 70.50 64.75 66.75 201,932,700 13,656,981,400
Previous 4 weeks
(29 Jul 2021 To 26 Aug 2021)
65.50 71.50 64.75 68.50 261,418,600 17,882,711,650
Daily Historical Data
23 Sep 2021 63.25 64.75 63.25 64.00 16,384,300 1,050,634,600
22 Sep 2021 63.25 63.50 62.50 63.25 10,485,300 660,664,900
21 Sep 2021 62.50 64.00 62.25 63.25 26,687,600 1,694,013,075
20 Sep 2021 63.75 64.00 62.25 62.25 37,477,100 2,358,283,225
17 Sep 2021 64.00 64.75 63.00 64.75 26,890,800 1,718,473,950
16 Sep 2021 66.00 66.00 64.00 64.50 43,561,800 2,828,495,350
15 Sep 2021 65.75 66.50 65.00 66.25 17,839,400 1,170,932,800
14 Sep 2021 66.75 67.00 65.25 66.25 15,985,900 1,055,072,125
13 Sep 2021 65.50 67.00 65.50 66.75 12,202,100 809,266,925
10 Sep 2021 66.25 66.75 65.00 66.00 17,883,100 1,175,283,625
09 Sep 2021 67.00 67.75 66.25 66.75 9,519,600 635,739,225
08 Sep 2021 65.00 67.75 65.00 67.25 24,333,000 1,621,143,550
07 Sep 2021 66.75 67.00 64.75 64.75 39,628,600 2,598,291,475
06 Sep 2021 68.25 68.50 66.50 67.00 27,537,900 1,850,632,325
03 Sep 2021 69.00 69.25 68.25 68.50 12,780,000 877,859,150
02 Sep 2021 68.75 69.25 68.00 69.25 18,019,400 1,235,910,525
01 Sep 2021 70.25 70.50 68.00 69.25 28,794,200 1,982,573,350
31 Aug 2021 68.50 70.00 68.50 70.00 20,908,100 1,453,952,900
30 Aug 2021 68.50 69.50 68.50 68.50 10,442,200 718,501,800
27 Aug 2021 68.25 69.00 68.25 68.50 9,969,700 682,377,100
26 Aug 2021 69.25 69.50 68.00 68.50 10,749,400 736,770,200
25 Aug 2021 68.50 69.75 68.25 69.00 8,918,400 614,628,600
24 Aug 2021 69.50 69.75 68.50 68.75 12,357,500 852,281,800
23 Aug 2021 71.50 71.50 69.25 70.00 14,077,800 986,139,350
20 Aug 2021 70.50 71.25 70.00 71.25 8,392,500 593,738,025
19 Aug 2021 69.75 71.50 69.50 70.50 9,490,700 670,948,475
18 Aug 2021 69.75 70.50 69.50 70.00 7,490,400 522,790,200
17 Aug 2021 71.00 71.25 69.00 70.00 18,745,500 1,307,962,725
16 Aug 2021 68.50 70.75 67.50 70.75 14,587,000 1,011,816,925
13 Aug 2021 66.75 68.50 66.25 68.25 18,326,500 1,242,686,275
11 Aug 2021 67.00 67.00 65.75 66.75 13,592,400 902,243,575
10 Aug 2021 67.25 67.75 66.00 66.75 14,868,400 991,918,275
09 Aug 2021 65.75 67.25 65.25 67.00 11,699,200 779,553,350
06 Aug 2021 67.25 67.50 64.75 65.75 16,093,000 1,057,702,850
05 Aug 2021 68.00 68.75 67.25 67.50 5,985,600 405,451,750
04 Aug 2021 68.00 68.25 67.25 67.75 7,617,400 515,404,925
03 Aug 2021 69.00 69.00 67.50 68.00 9,112,900 621,489,100
02 Aug 2021 69.25 69.50 68.00 69.00 6,143,200 423,146,750
30 Jul 2021 69.25 70.75 68.75 69.25 23,219,300 1,612,929,725
29 Jul 2021 65.50 69.50 65.50 68.75 29,951,500 2,033,108,775
27 Jul 2021 64.25 66.50 64.25 64.75 18,533,500 1,208,510,225
23 Jul 2021 63.75 64.25 63.50 63.75 4,600,800 293,468,175
22 Jul 2021 64.00 64.25 63.25 63.75 4,540,900 289,329,325
21 Jul 2021 64.00 64.00 62.75 63.75 5,588,100 353,814,025
20 Jul 2021 64.50 64.50 63.50 64.00 5,839,600 373,367,275
19 Jul 2021 62.75 64.50 62.50 64.25 6,105,000 388,479,850
16 Jul 2021 63.50 63.75 63.00 63.50 5,164,100 327,993,975
15 Jul 2021 64.00 64.50 62.75 63.25 11,680,700 738,011,650
14 Jul 2021 63.50 64.50 63.00 64.25 7,755,200 496,015,475
13 Jul 2021 62.00 63.50 61.50 63.25 8,982,300 564,508,000
12 Jul 2021 62.00 62.00 61.00 61.75 9,606,900 592,408,975
09 Jul 2021 62.25 62.75 61.00 61.75 16,110,100 994,534,025
08 Jul 2021 62.75 64.00 62.25 62.75 13,274,900 836,149,600
07 Jul 2021 62.50 63.75 62.25 63.25 10,242,200 645,919,150
06 Jul 2021 64.00 64.00 62.50 63.25 12,407,100 783,877,425
05 Jul 2021 62.00 63.75 62.00 63.75 13,003,600 821,178,325
02 Jul 2021 61.25 62.75 60.75 61.75 11,780,200 728,130,275
01 Jul 2021 62.25 63.00 60.75 61.25 19,413,700 1,195,988,725
30 Jun 2021 59.75 62.50 59.25 61.50 42,114,000 2,574,654,800
29 Jun 2021 59.25 60.25 59.25 59.75 27,045,200 1,614,164,125

Remark : Volume from SET main board.