Historical Price

Investor Relations

Filter Dates

Historical price from 20 Jan 2021 To 21 Apr 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19 Mar 2021 To 01 Apr 2021) 		56.50 58.75 55.00 57.50 89,461,600 5,090,187,725
Previous 4 weeks
(18 Feb 2021 To 18 Mar 2021) 		51.00 60.25 50.50 56.50 265,982,400 14,666,057,725
Daily Historical Data
21 Apr 2021 53.25 53.25 52.75 52.75 3,895,600 206,364,250
20 Apr 2021 53.25 54.00 53.00 53.25 8,187,900 436,419,675
19 Apr 2021 52.75 54.25 52.75 53.75 10,946,900 585,962,275
16 Apr 2021 52.50 53.00 51.50 52.75 8,199,900 428,159,625
12 Apr 2021 53.25 53.50 52.00 52.75 11,762,100 621,291,800
09 Apr 2021 53.50 54.75 53.25 54.25 11,608,500 628,198,300
08 Apr 2021 53.25 54.50 53.25 53.50 9,847,000 529,901,925
07 Apr 2021 54.25 54.50 52.75 53.25 16,330,200 873,783,375
05 Apr 2021 56.75 57.00 55.25 55.50 8,434,100 471,526,150
02 Apr 2021 57.75 58.00 56.75 57.00 4,505,200 257,080,750
01 Apr 2021 58.25 58.25 57.50 57.50 4,868,700 281,497,625
31 Mar 2021 57.75 58.75 57.50 58.25 8,239,100 478,952,900
30 Mar 2021 56.75 58.75 56.50 58.00 17,971,800 1,037,912,725
29 Mar 2021 57.25 57.50 56.25 56.50 8,185,800 463,861,775
26 Mar 2021 56.50 57.75 56.25 56.75 9,829,700 561,384,125
25 Mar 2021 56.50 57.00 56.00 56.75 5,255,900 297,458,600
24 Mar 2021 55.75 56.50 55.00 56.50 6,309,800 352,942,975
23 Mar 2021 56.50 56.75 55.75 56.25 12,897,500 725,038,700
22 Mar 2021 56.25 56.50 55.50 56.25 6,892,200 386,212,175
19 Mar 2021 56.50 57.00 55.50 56.00 9,011,100 504,926,125
18 Mar 2021 57.00 57.50 56.50 56.50 6,637,500 377,755,050
17 Mar 2021 56.25 57.25 55.75 56.25 8,063,800 455,718,075
16 Mar 2021 57.00 57.75 56.25 56.50 7,988,200 454,970,075
15 Mar 2021 56.75 57.50 56.00 56.25 11,271,700 637,505,325
12 Mar 2021 59.75 59.75 56.75 57.50 10,836,000 624,259,275
11 Mar 2021 60.00 60.25 58.50 59.25 12,389,300 737,408,250
10 Mar 2021 56.25 60.00 55.75 60.00 25,153,600 1,465,271,050
09 Mar 2021 55.75 56.00 54.50 56.00 13,964,800 770,121,825
08 Mar 2021 56.00 56.75 55.75 55.75 8,270,200 465,539,400
05 Mar 2021 55.25 56.50 54.50 56.00 13,143,600 732,913,050
04 Mar 2021 55.00 57.00 54.75 55.75 12,142,300 676,215,525
03 Mar 2021 55.00 55.75 54.50 55.75 12,402,800 684,907,025
02 Mar 2021 54.75 55.50 53.75 55.25 19,529,600 1,071,170,925
01 Mar 2021 52.25 55.00 52.25 54.25 16,305,600 878,061,200
25 Feb 2021 54.25 54.50 52.00 53.00 21,222,000 1,122,152,600
24 Feb 2021 54.25 54.50 53.00 53.50 16,312,700 875,987,450
23 Feb 2021 51.50 54.25 51.00 53.50 19,633,100 1,043,743,275
22 Feb 2021 52.25 54.00 50.50 50.75 18,676,100 972,714,425
19 Feb 2021 51.00 51.75 51.00 51.50 6,465,900 332,360,900
18 Feb 2021 51.00 52.25 51.00 51.75 5,573,600 287,283,025
17 Feb 2021 51.25 52.25 50.50 51.00 7,840,400 403,118,300
16 Feb 2021 52.50 52.50 51.50 51.75 4,490,300 233,439,175
15 Feb 2021 52.25 52.75 51.75 52.00 4,137,600 215,962,175
11 Feb 2021 52.75 53.50 51.50 52.00 8,495,900 445,306,575
10 Feb 2021 53.50 53.75 52.25 52.75 10,063,000 532,767,200
09 Feb 2021 53.50 54.50 53.25 53.50 26,654,800 1,435,631,300
08 Feb 2021 51.75 52.25 50.75 52.00 11,493,700 592,713,925
05 Feb 2021 50.00 50.75 50.00 50.75 6,075,200 306,214,200
04 Feb 2021 49.75 50.00 49.00 49.50 7,142,000 353,201,050
03 Feb 2021 50.00 51.50 49.50 49.75 14,159,000 713,460,725
02 Feb 2021 49.25 50.00 48.75 49.25 10,405,900 513,365,225
01 Feb 2021 48.75 49.50 48.25 48.75 7,352,100 359,160,425
29 Jan 2021 49.25 49.50 48.50 49.00 8,955,700 438,562,250
28 Jan 2021 50.00 50.25 48.50 49.00 14,716,100 724,376,400
27 Jan 2021 52.25 52.25 50.25 50.50 9,482,700 484,342,550
26 Jan 2021 52.75 53.00 51.50 52.25 11,385,400 593,983,775
25 Jan 2021 53.50 54.25 51.75 53.00 16,015,500 849,358,075
22 Jan 2021 50.50 54.00 50.25 52.75 40,015,900 2,094,544,450
21 Jan 2021 49.50 50.00 48.50 49.75 15,745,300 777,226,225
20 Jan 2021 48.25 49.50 48.00 49.25 5,547,100 271,668,900

Remark : Volume from SET main board.