Historical Price

Investor Relations

Filter Dates

Historical price from 30 Apr 2021 To 30 Jul 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(01 Jul 2021 To 14 Jul 2021) 		52.50 53.00 49.75 51.00 76,874,200 3,951,447,650
Previous 4 weeks
(02 Jun 2021 To 30 Jun 2021) 		52.50 56.50 51.25 52.50 244,703,500 13,266,581,475
Daily Historical Data
30 Jul 2021 48.00 48.00 46.75 47.00 10,981,600 518,027,150
29 Jul 2021 48.75 49.00 47.75 48.00 6,681,100 321,929,425
27 Jul 2021 49.00 49.25 48.00 48.75 6,192,900 300,302,950
23 Jul 2021 49.50 49.75 48.25 48.75 5,802,900 282,701,600
22 Jul 2021 49.25 49.75 49.25 49.50 4,391,500 217,518,775
21 Jul 2021 49.50 49.75 49.00 49.25 7,806,000 385,285,275
20 Jul 2021 49.75 49.75 48.75 49.25 8,650,700 426,695,550
19 Jul 2021 50.25 51.00 50.00 50.00 3,790,800 190,979,775
16 Jul 2021 50.50 51.25 50.25 51.00 6,524,300 331,242,250
15 Jul 2021 51.00 51.75 50.25 50.25 10,883,500 552,214,725
14 Jul 2021 51.25 51.50 50.50 51.00 8,512,200 434,846,950
13 Jul 2021 51.00 52.00 50.75 51.25 8,512,600 436,571,475
12 Jul 2021 50.75 51.50 50.50 51.25 3,926,600 199,893,475
09 Jul 2021 50.25 51.00 49.75 50.75 8,426,400 423,915,950
08 Jul 2021 51.00 51.50 50.25 50.75 11,873,000 602,334,450
07 Jul 2021 52.50 53.00 51.50 51.75 7,044,800 367,277,225
06 Jul 2021 52.50 53.00 52.25 53.00 7,239,100 381,319,425
05 Jul 2021 51.75 52.25 51.00 51.75 10,554,300 544,659,775
02 Jul 2021 52.00 52.25 51.25 51.75 6,179,100 319,124,325
01 Jul 2021 52.50 53.00 52.00 52.25 4,606,100 241,504,600
30 Jun 2021 53.00 53.50 51.50 52.50 13,404,200 700,179,500
29 Jun 2021 52.75 53.50 52.50 53.25 7,934,200 419,229,300
28 Jun 2021 52.00 53.50 51.75 53.00 10,213,700 537,233,725
25 Jun 2021 54.25 55.00 53.25 53.50 12,651,000 681,573,950
24 Jun 2021 53.50 53.75 52.50 53.75 13,151,600 698,882,325
23 Jun 2021 55.25 55.50 53.50 53.75 13,000,200 706,953,925
22 Jun 2021 55.50 56.50 55.00 55.25 8,692,500 484,156,725
21 Jun 2021 56.00 56.00 54.75 55.50 8,824,600 488,667,050
18 Jun 2021 55.75 56.25 55.00 56.25 9,534,900 531,976,725
17 Jun 2021 55.50 56.25 55.50 55.50 14,990,600 835,853,200
16 Jun 2021 55.75 55.75 54.75 55.00 6,028,800 332,089,725
15 Jun 2021 56.00 56.00 55.25 55.50 4,995,700 277,524,800
14 Jun 2021 56.00 56.25 55.25 56.00 5,167,500 288,329,025
11 Jun 2021 55.50 56.25 54.75 56.00 12,209,100 681,290,625
10 Jun 2021 55.50 55.75 54.50 55.25 11,037,900 609,191,600
09 Jun 2021 55.25 55.75 54.75 55.50 11,311,300 624,608,800
08 Jun 2021 54.00 55.50 53.75 55.50 26,867,900 1,470,365,275
07 Jun 2021 54.00 54.25 53.25 53.50 14,016,900 753,020,500
04 Jun 2021 52.25 54.00 51.75 53.25 25,236,900 1,342,382,150
02 Jun 2021 52.50 52.75 51.25 52.25 15,434,000 803,072,550
01 Jun 2021 51.25 52.00 50.25 52.00 18,510,800 946,844,675
31 May 2021 50.25 51.00 49.75 50.75 6,624,000 334,174,025
28 May 2021 51.00 51.50 50.25 50.50 9,440,600 478,978,550
27 May 2021 48.25 50.75 48.25 50.50 34,534,500 1,735,527,625
25 May 2021 48.50 48.75 48.25 48.50 8,779,800 425,495,000
24 May 2021 48.75 49.00 47.75 48.00 9,380,500 451,379,675
21 May 2021 49.00 49.75 48.25 48.75 17,179,800 839,153,275
20 May 2021 49.25 49.25 48.25 49.00 16,951,700 827,441,825
19 May 2021 49.75 50.00 49.25 49.50 9,298,100 461,782,525
18 May 2021 50.50 51.00 49.50 50.00 10,758,800 539,891,125
17 May 2021 50.00 50.50 49.25 50.00 8,833,100 440,780,400
14 May 2021 49.50 50.75 49.00 50.75 5,938,000 297,102,950
13 May 2021 49.50 50.50 48.25 49.75 11,119,100 549,359,575
12 May 2021 51.00 51.25 49.50 49.75 15,064,000 755,138,925
11 May 2021 51.25 52.00 51.00 51.75 5,306,000 272,778,100
10 May 2021 52.75 52.75 51.00 52.00 4,922,300 255,218,250
07 May 2021 51.50 52.50 51.25 51.75 8,205,900 424,715,150
06 May 2021 49.50 51.25 49.25 51.25 4,641,600 234,818,775
05 May 2021 51.50 51.75 49.50 49.50 15,744,700 791,062,975
30 Apr 2021 52.50 53.00 52.00 52.25 5,180,600 270,911,300

Remark : Volume from SET main board.

Whistleblowing