Select date :

Historical price From 16 Mar 2021 To 17 Jun 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19 May 2021 To 02 Jun 2021)
57.00 58.75 54.75 55.75 351,844,300 19,786,245,375
Previous 4 weeks
(19 Apr 2021 To 18 May 2021)
49.00 58.00 48.25 56.75 552,999,400 29,511,269,050
Daily Historical Data
17 Jun 2021 57.50 59.25 57.50 58.25 36,673,100 2,144,886,350
16 Jun 2021 56.25 58.25 56.00 58.00 39,878,600 2,286,369,025
15 Jun 2021 56.00 56.75 55.75 56.00 14,119,200 794,116,950
14 Jun 2021 55.50 56.25 55.50 56.00 8,327,000 465,652,975
11 Jun 2021 56.00 56.50 55.00 55.75 19,656,400 1,091,997,300
10 Jun 2021 56.50 56.75 56.00 56.00 6,360,700 357,902,050
09 Jun 2021 57.00 57.00 55.75 56.50 10,617,000 598,625,200
08 Jun 2021 56.25 56.75 56.00 56.75 10,027,500 565,490,950
07 Jun 2021 56.50 56.75 56.00 56.50 8,237,300 464,573,500
04 Jun 2021 55.75 56.75 55.50 56.00 15,230,900 856,857,500
02 Jun 2021 55.50 56.25 54.75 55.75 21,640,900 1,202,985,725
01 Jun 2021 55.25 56.00 55.00 55.50 11,520,500 638,931,100
31 May 2021 55.50 55.75 54.75 55.25 13,595,100 751,519,950
28 May 2021 55.75 57.00 55.00 55.50 27,037,200 1,514,853,200
27 May 2021 56.75 56.75 55.25 55.50 149,666,900 8,326,796,125
25 May 2021 58.25 58.50 56.00 56.75 38,767,900 2,207,638,375
24 May 2021 58.25 58.75 57.00 58.00 32,494,700 1,880,178,600
21 May 2021 56.75 58.00 56.00 57.50 24,521,500 1,397,280,075
20 May 2021 57.50 57.75 56.75 56.75 13,481,300 771,142,725
19 May 2021 57.00 57.50 56.75 57.25 19,118,300 1,094,919,500
18 May 2021 57.75 57.75 56.25 56.75 23,010,300 1,307,940,475
17 May 2021 54.00 58.00 53.50 57.50 39,143,500 2,202,305,825
14 May 2021 54.25 54.75 53.00 54.75 26,854,800 1,448,451,775
13 May 2021 53.50 54.50 51.75 54.25 40,225,200 2,149,904,800
12 May 2021 56.25 56.50 54.25 54.50 41,250,200 2,264,184,100
11 May 2021 56.25 56.50 55.50 56.25 17,309,100 969,409,150
10 May 2021 56.75 57.25 55.50 57.00 25,465,600 1,443,119,825
07 May 2021 55.75 56.50 55.25 55.75 10,163,900 568,446,275
06 May 2021 54.00 56.25 54.00 55.25 25,175,900 1,394,433,275
05 May 2021 55.25 55.25 52.50 54.00 36,101,300 1,937,240,650
30 Apr 2021 54.25 56.75 54.00 55.75 28,396,600 1,584,638,700
29 Apr 2021 53.00 55.00 53.00 54.50 24,617,000 1,331,852,025
28 Apr 2021 53.00 54.00 52.75 53.00 43,440,400 2,321,324,625
27 Apr 2021 49.75 52.25 49.50 52.25 54,876,100 2,801,497,725
26 Apr 2021 49.25 49.75 49.00 49.50 4,658,800 229,901,100
23 Apr 2021 50.25 50.50 49.25 49.25 22,495,000 1,120,806,575
22 Apr 2021 49.75 50.00 49.25 49.50 7,890,900 391,547,575
21 Apr 2021 49.75 50.00 49.25 49.75 11,496,600 571,527,425
20 Apr 2021 49.25 50.25 48.25 50.00 40,092,000 1,974,453,075
19 Apr 2021 49.00 50.00 48.75 49.25 30,336,200 1,498,284,075
16 Apr 2021 46.50 48.75 46.25 48.75 27,779,300 1,331,392,025
12 Apr 2021 47.25 47.50 46.50 46.50 5,628,500 263,447,375
09 Apr 2021 47.50 47.75 47.00 47.25 10,559,300 500,614,375
08 Apr 2021 47.00 47.25 46.50 47.00 8,913,400 419,013,600
07 Apr 2021 46.50 47.25 45.75 47.00 18,233,200 850,938,025
05 Apr 2021 47.25 47.50 46.75 47.50 17,123,900 808,060,050
02 Apr 2021 47.25 47.75 47.00 47.25 15,146,300 716,623,600
01 Apr 2021 46.75 47.50 46.50 46.75 9,374,200 440,263,600
31 Mar 2021 47.00 47.00 46.50 46.75 5,919,000 276,941,525
30 Mar 2021 46.75 47.00 46.25 47.00 10,234,500 476,747,800
29 Mar 2021 47.50 47.75 46.25 46.75 15,661,100 733,938,500
26 Mar 2021 47.25 47.50 47.00 47.25 9,144,600 431,967,200
25 Mar 2021 48.00 48.00 47.25 47.25 16,614,900 791,142,875
24 Mar 2021 47.75 48.25 47.25 48.00 40,805,500 1,951,341,550
23 Mar 2021 45.75 47.50 45.25 47.50 45,188,600 2,110,600,675
22 Mar 2021 45.25 45.50 44.75 45.50 6,046,600 273,715,750
19 Mar 2021 45.75 46.00 44.50 45.50 24,085,800 1,089,446,300
18 Mar 2021 46.25 46.50 45.75 46.00 13,535,600 624,035,250
17 Mar 2021 45.25 45.75 45.00 45.75 18,609,100 845,398,900
16 Mar 2021 45.50 45.75 45.00 45.25 17,382,000 788,914,125

Remark : Volume from SET main board.