Select date :

Historical price From 28 Oct 2020 To 26 Jan 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(28 Dec 2020 To 12 Jan 2021) 		42.75 45.00 40.75 44.00 395,446,600 16,997,362,875
Previous 4 weeks
(25 Nov 2020 To 25 Dec 2020) 		39.25 44.50 38.25 42.75 854,533,800 36,129,968,325
Daily Historical Data
26 Jan 2021 48.75 48.75 46.25 46.75 91,612,000 4,312,689,875
25 Jan 2021 46.75 49.00 46.50 49.00 45,440,300 2,176,439,475
22 Jan 2021 46.00 46.75 45.75 46.50 25,874,300 1,194,798,300
21 Jan 2021 48.25 48.25 46.25 46.50 44,160,800 2,089,309,950
20 Jan 2021 47.00 48.25 46.75 48.25 25,543,700 1,214,748,550
19 Jan 2021 46.50 47.25 46.25 47.00 30,113,100 1,408,929,875
18 Jan 2021 45.75 46.75 45.75 46.50 19,176,400 890,100,850
15 Jan 2021 45.75 46.75 45.25 46.00 56,119,800 2,579,774,200
14 Jan 2021 44.50 46.00 44.25 45.75 70,177,700 3,188,763,600
13 Jan 2021 44.25 44.75 43.75 44.25 41,064,300 1,814,098,925
12 Jan 2021 43.75 44.50 43.25 44.00 21,483,200 943,890,625
11 Jan 2021 43.50 43.75 43.25 43.75 21,078,900 917,425,325
08 Jan 2021 44.50 45.00 43.00 43.75 105,470,300 4,637,319,075
07 Jan 2021 42.50 44.00 42.25 43.50 85,393,100 3,701,174,575
06 Jan 2021 43.00 43.00 41.75 42.25 36,715,400 1,558,007,525
05 Jan 2021 42.00 42.75 41.50 42.75 37,228,000 1,575,465,525
04 Jan 2021 40.75 42.00 40.75 42.00 17,248,300 713,406,650
30 Dec 2020 41.50 42.00 41.25 41.50 19,296,400 803,145,875
29 Dec 2020 41.50 41.75 41.00 41.50 18,209,400 752,263,250
28 Dec 2020 42.75 43.00 41.25 41.25 33,323,600 1,395,264,450
25 Dec 2020 42.75 43.25 42.00 42.75 31,517,900 1,339,201,750
24 Dec 2020 42.00 42.50 41.25 42.50 21,655,700 910,497,950
23 Dec 2020 42.00 42.75 41.50 42.00 33,130,400 1,396,620,975
22 Dec 2020 40.75 42.00 40.25 42.00 37,626,300 1,550,382,650
21 Dec 2020 41.25 42.00 40.50 40.50 40,935,100 1,689,650,300
18 Dec 2020 42.25 43.00 41.75 42.50 36,045,000 1,527,019,025
17 Dec 2020 43.50 44.00 42.25 42.25 52,389,600 2,254,385,575
16 Dec 2020 44.00 44.25 43.25 43.50 25,478,100 1,115,619,200
15 Dec 2020 44.00 44.50 43.25 44.00 39,888,200 1,746,995,375
14 Dec 2020 43.00 44.00 42.50 44.00 45,019,200 1,953,939,375
09 Dec 2020 43.25 44.00 42.25 42.50 55,732,800 2,387,493,675
08 Dec 2020 43.00 44.25 42.75 43.00 47,704,500 2,067,848,875
04 Dec 2020 44.25 44.25 42.75 43.00 42,615,800 1,847,619,025
03 Dec 2020 43.50 44.25 43.25 44.25 19,186,300 841,198,225
02 Dec 2020 43.50 44.00 42.75 43.25 36,576,700 1,583,206,050
01 Dec 2020 42.75 43.50 42.25 43.50 35,099,100 1,508,425,050
30 Nov 2020 41.50 42.75 41.25 42.25 61,328,600 2,585,685,025
27 Nov 2020 41.75 42.00 40.50 41.50 69,803,500 2,885,399,525
26 Nov 2020 39.75 41.75 39.75 41.50 83,371,800 3,401,477,850
25 Nov 2020 39.25 39.75 38.25 39.00 39,429,200 1,537,302,850
24 Nov 2020 39.75 40.00 38.75 39.00 49,419,600 1,941,920,650
23 Nov 2020 40.00 40.25 39.50 40.00 59,009,200 2,358,119,950
20 Nov 2020 38.75 39.50 38.50 39.50 40,564,200 1,590,111,700
19 Nov 2020 38.50 39.25 38.25 38.50 33,330,800 1,289,232,425
18 Nov 2020 38.75 39.75 37.75 38.50 69,864,000 2,698,706,100
17 Nov 2020 38.75 40.00 38.25 39.00 97,817,300 3,826,628,175
16 Nov 2020 37.50 39.00 37.25 39.00 92,208,600 3,514,060,850
13 Nov 2020 37.00 37.25 36.50 37.25 71,762,200 2,652,702,325
12 Nov 2020 34.50 37.75 34.25 37.25 214,232,100 7,871,973,175
11 Nov 2020 34.75 34.75 34.25 34.50 20,771,300 715,639,825
10 Nov 2020 34.50 35.00 34.00 34.25 75,974,600 2,616,574,200
09 Nov 2020 35.25 35.25 34.75 35.00 28,019,200 982,224,425
06 Nov 2020 35.25 35.50 35.00 35.00 24,630,200 866,193,650
05 Nov 2020 35.00 35.75 35.00 35.50 51,576,700 1,820,188,950
04 Nov 2020 35.00 35.50 34.75 35.00 34,627,200 1,216,569,225
03 Nov 2020 35.25 35.50 34.75 35.00 36,524,300 1,279,877,775
02 Nov 2020 35.25 35.50 34.75 35.00 30,949,500 1,085,296,550
30 Oct 2020 34.50 35.75 34.00 35.25 96,988,600 3,396,803,425
29 Oct 2020 33.50 34.50 32.75 34.50 81,676,300 2,747,537,175
28 Oct 2020 36.00 36.25 34.00 34.25 192,663,900 6,722,900,400

Remark : Volume from SET main board.