Filter Dates:
Historical Price from 16 October 2020 To 15 January 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 17 December 2020 To 30 December 2020 )
26.00 26.25 24.30 25.75 7,788,500 197,437,710
Previous 4 weeks
( 16 November 2020 To 16 December 2020 )
19.60 26.50 19.30 26.00 19,463,000 442,735,720
Daily Historical Data
15 January 2021 27.00 27.00 26.50 26.75 523,100 13,972,450
14 January 2021 26.75 27.00 26.75 27.00 353,500 9,516,900
13 January 2021 27.00 27.00 26.75 27.00 224,900 6,058,675
12 January 2021 27.00 27.00 26.75 27.00 278,200 7,493,975
11 January 2021 27.00 27.00 26.50 27.00 511,100 13,705,150
08 January 2021 26.75 26.75 26.50 26.75 600,400 16,027,800
07 January 2021 26.25 26.75 26.00 26.75 920,100 24,410,950
06 January 2021 26.00 26.25 25.75 26.25 486,500 12,696,050
05 January 2021 26.00 26.00 25.50 26.00 445,000 11,536,650
04 January 2021 25.50 25.75 24.90 25.75 533,500 13,566,565
30 December 2020 25.50 25.75 25.00 25.75 822,200 21,067,775
29 December 2020 25.25 25.50 25.00 25.50 931,900 23,622,825
28 December 2020 25.75 25.75 25.00 25.50 833,000 21,210,850
25 December 2020 25.75 25.75 25.00 25.75 489,800 12,519,700
24 December 2020 25.25 25.75 24.80 25.75 506,400 12,855,155
23 December 2020 25.00 25.50 24.90 25.00 657,800 16,538,700
22 December 2020 24.50 25.50 24.30 25.50 698,000 17,429,540
21 December 2020 24.80 25.00 24.30 24.90 1,271,800 31,458,350
18 December 2020 26.25 26.25 24.90 25.75 865,800 22,188,640
17 December 2020 26.00 26.25 25.75 26.25 711,800 18,546,175
16 December 2020 26.25 26.50 24.80 26.00 1,376,800 35,626,065
15 December 2020 25.25 26.00 25.25 26.00 1,182,900 30,458,350
14 December 2020 24.70 25.25 24.70 25.25 1,067,600 26,701,585
09 December 2020 24.50 24.70 24.40 24.70 752,200 18,472,890
08 December 2020 24.10 24.40 24.10 24.40 531,400 12,916,240
04 December 2020 23.90 24.10 23.80 24.10 796,900 19,101,970
03 December 2020 23.80 24.00 23.70 24.00 546,800 13,053,660
02 December 2020 23.50 23.80 23.40 23.80 664,200 15,702,570
01 December 2020 23.60 23.70 23.40 23.70 803,700 18,971,400
30 November 2020 23.40 23.60 22.90 23.60 1,653,200 38,582,430
27 November 2020 22.90 23.40 22.60 23.40 1,458,300 33,510,970
26 November 2020 21.60 22.70 21.60 22.70 1,513,800 33,700,590
25 November 2020 21.40 21.70 21.30 21.70 1,330,000 28,628,330
24 November 2020 21.00 21.30 20.80 21.30 1,095,000 23,117,680
23 November 2020 20.50 20.90 20.40 20.90 977,200 20,173,540
20 November 2020 19.80 20.40 19.80 20.40 1,631,900 32,965,570
19 November 2020 19.70 20.00 19.50 20.00 964,600 19,159,450
18 November 2020 19.50 19.70 19.30 19.70 290,100 5,660,760
17 November 2020 19.80 19.80 19.40 19.70 412,700 8,092,320
16 November 2020 19.60 19.80 19.40 19.80 413,700 8,139,350
13 November 2020 19.50 19.70 19.40 19.60 435,100 8,519,930
12 November 2020 19.20 19.40 19.10 19.40 506,100 9,782,550
11 November 2020 19.20 19.20 19.00 19.20 356,300 6,815,970
10 November 2020 19.00 19.20 18.80 19.00 392,100 7,449,790
09 November 2020 18.50 18.80 18.30 18.80 701,600 12,983,560
06 November 2020 18.30 18.50 18.30 18.50 117,700 2,173,300
05 November 2020 18.30 18.50 18.10 18.50 218,000 3,996,350
04 November 2020 18.20 18.40 18.10 18.40 237,100 4,328,870
03 November 2020 18.30 18.30 18.10 18.30 169,500 3,087,090
02 November 2020 18.00 18.30 18.00 18.30 127,900 2,327,660
30 October 2020 18.00 18.20 17.90 18.10 176,000 3,185,190
29 October 2020 18.00 18.10 17.90 18.00 206,500 3,718,730
28 October 2020 18.00 18.10 17.80 18.10 324,800 5,852,710
27 October 2020 17.80 18.00 17.70 18.00 437,700 7,814,760
26 October 2020 17.80 17.90 17.70 17.80 365,200 6,506,520
22 October 2020 17.90 18.10 17.60 17.60 1,066,400 18,928,240
21 October 2020 18.20 18.20 17.90 18.10 220,400 3,973,280
20 October 2020 17.90 18.20 17.70 18.20 362,100 6,531,420
19 October 2020 18.20 18.20 17.90 17.90 263,200 4,748,750
16 October 2020 18.30 18.50 18.20 18.20 234,800 4,293,490
Remark : Volume from SET main board.