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.