Filter Dates:
Historical Price from 23 March 2021 To 24 June 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 27 May 2021 To 10 June 2021 )
25.50 26.00 25.00 25.25 8,062,100 203,852,875
Previous 4 weeks
( 26 April 2021 To 25 May 2021 )
25.50 26.00 24.20 25.50 12,244,600 308,668,760
Daily Historical Data
24 June 2021 26.25 27.75 26.25 27.75 6,070,800 165,171,375
23 June 2021 25.50 26.50 25.50 26.00 3,056,700 79,768,325
22 June 2021 25.25 25.75 25.25 25.50 448,800 11,441,150
21 June 2021 25.50 25.75 25.25 25.50 634,200 16,181,825
18 June 2021 25.50 25.75 25.00 25.75 1,349,900 34,556,725
17 June 2021 25.25 25.50 25.25 25.50 357,200 9,068,050
16 June 2021 25.25 25.50 25.00 25.50 838,000 21,209,950
15 June 2021 25.25 25.25 25.00 25.25 284,000 7,155,425
14 June 2021 25.00 25.25 25.00 25.25 329,500 8,315,100
11 June 2021 25.25 25.25 24.90 25.00 838,900 21,007,190
10 June 2021 25.00 25.25 25.00 25.25 413,000 10,387,275
09 June 2021 25.50 25.50 25.00 25.00 871,800 21,948,275
08 June 2021 25.25 25.25 25.00 25.00 323,100 8,104,025
07 June 2021 25.50 25.50 25.00 25.00 882,000 22,238,000
04 June 2021 25.75 26.00 25.25 25.50 1,280,300 32,737,150
02 June 2021 25.50 25.50 25.00 25.25 665,700 16,815,725
01 June 2021 25.00 25.25 25.00 25.25 509,900 12,854,525
31 May 2021 25.00 25.50 25.00 25.50 839,300 21,208,225
28 May 2021 25.25 25.50 25.00 25.00 878,600 22,156,250
27 May 2021 25.50 25.50 25.25 25.25 1,398,400 35,403,425
25 May 2021 25.50 25.50 25.00 25.50 776,800 19,721,300
24 May 2021 25.50 25.50 25.25 25.50 654,400 16,619,575
21 May 2021 25.50 25.50 25.00 25.50 658,900 16,768,575
20 May 2021 25.25 25.50 25.00 25.50 458,200 11,663,225
19 May 2021 25.00 25.25 24.90 25.25 534,300 13,438,315
18 May 2021 24.90 25.25 24.80 25.25 521,100 13,045,175
17 May 2021 25.00 25.00 24.70 25.00 709,100 17,665,300
14 May 2021 25.00 25.00 24.50 25.00 692,800 17,208,820
13 May 2021 24.60 25.00 24.20 25.00 1,293,200 31,787,610
12 May 2021 25.25 25.25 24.80 25.25 646,200 16,198,240
11 May 2021 25.00 25.25 25.00 25.25 426,600 10,744,550
10 May 2021 25.25 25.25 25.00 25.00 289,400 7,264,750
07 May 2021 25.00 25.25 25.00 25.25 359,600 9,050,875
06 May 2021 25.25 25.25 25.00 25.25 730,100 18,399,675
05 May 2021 25.75 26.00 25.25 25.25 852,000 21,762,300
30 April 2021 25.25 25.50 25.25 25.50 266,100 6,771,300
29 April 2021 25.75 25.75 25.25 25.25 436,000 11,061,975
28 April 2021 25.75 25.75 25.50 25.75 705,500 18,088,825
27 April 2021 25.75 25.75 25.25 25.50 481,400 12,270,950
26 April 2021 25.50 25.75 25.25 25.75 752,900 19,137,425
23 April 2021 25.25 25.75 25.00 25.50 730,900 18,591,500
22 April 2021 25.50 25.50 25.00 25.50 514,400 13,050,100
21 April 2021 25.50 25.75 25.25 25.50 246,100 6,287,300
20 April 2021 25.75 25.75 25.50 25.75 565,000 14,517,300
19 April 2021 25.00 25.75 25.00 25.75 999,600 25,489,675
16 April 2021 26.00 26.00 25.25 25.50 555,700 14,249,075
12 April 2021 26.25 26.50 25.75 25.75 1,550,100 40,599,800
09 April 2021 26.00 27.25 25.75 26.00 5,631,300 148,862,325
08 April 2021 25.50 26.00 25.25 26.00 395,600 10,174,425
07 April 2021 25.25 25.75 25.00 25.75 495,700 12,617,225
05 April 2021 26.00 26.00 25.00 25.50 1,610,000 41,060,675
02 April 2021 25.25 26.25 25.25 25.75 2,068,900 53,623,900
01 April 2021 26.25 26.25 25.25 25.25 1,120,200 28,886,075
31 March 2021 26.25 26.25 26.00 26.25 999,600 26,192,450
30 March 2021 25.75 26.25 25.50 26.25 1,237,400 32,110,950
29 March 2021 25.00 25.75 25.00 25.75 1,194,900 30,305,150
26 March 2021 24.90 25.25 24.90 25.25 1,183,500 29,650,410
25 March 2021 25.00 25.00 24.90 25.00 1,104,900 27,601,780
24 March 2021 24.90 25.00 24.80 25.00 1,014,600 25,321,330
23 March 2021 24.90 25.00 24.70 25.00 1,143,600 28,454,780
Remark : Volume from SET main board.