Historical Price

Investor Relations

Filter Dates

Historical price from 21 Jul 2021 To 19 Oct 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 Sep 2021 To 04 Oct 2021) 		51.75 54.50 51.75 54.00 80,120,600 4,283,331,825
Previous 4 weeks
(23 Aug 2021 To 17 Sep 2021) 		51.50 54.25 51.25 52.00 251,175,500 13,264,633,725
Daily Historical Data
19 Oct 2021 59.00 59.25 57.00 58.25 22,316,000 1,292,096,200
18 Oct 2021 57.75 58.50 56.75 58.50 15,617,200 898,903,075
15 Oct 2021 57.75 58.00 56.75 57.75 11,431,200 656,490,850
14 Oct 2021 56.25 58.25 56.00 57.50 28,252,100 1,618,050,000
12 Oct 2021 55.50 55.75 55.00 55.50 13,958,200 773,078,075
11 Oct 2021 55.00 55.50 54.25 54.50 8,105,000 444,241,975
08 Oct 2021 54.50 55.25 54.50 54.75 3,677,700 201,632,575
07 Oct 2021 54.75 55.25 54.50 54.50 10,779,900 591,940,550
06 Oct 2021 54.25 54.50 53.25 54.50 12,714,000 686,956,075
05 Oct 2021 53.50 54.75 53.50 54.50 5,559,000 301,236,850
04 Oct 2021 53.25 54.50 53.25 54.00 13,268,500 716,238,150
01 Oct 2021 52.75 53.25 52.25 53.00 5,284,600 278,587,425
30 Sep 2021 53.50 53.50 52.50 53.00 7,752,600 410,796,700
29 Sep 2021 53.25 54.00 52.75 53.75 5,129,300 274,231,700
28 Sep 2021 53.25 54.25 52.75 53.50 8,093,300 433,759,250
27 Sep 2021 54.00 54.25 52.75 53.25 6,353,500 339,993,100
23 Sep 2021 54.25 54.50 53.50 54.00 10,767,000 580,436,850
22 Sep 2021 53.25 54.25 53.25 54.25 5,359,300 288,349,075
21 Sep 2021 52.75 54.00 52.50 53.50 11,751,200 627,295,825
20 Sep 2021 51.75 52.75 51.75 52.75 6,361,300 333,643,750
17 Sep 2021 53.75 53.75 52.00 52.00 22,908,200 1,201,099,375
16 Sep 2021 53.50 54.00 53.25 54.00 7,115,700 382,476,375
15 Sep 2021 53.25 53.50 52.75 53.50 8,757,900 465,271,100
14 Sep 2021 54.00 54.00 53.25 53.75 6,626,800 355,638,475
13 Sep 2021 52.75 53.75 52.75 53.50 6,497,400 346,243,675
10 Sep 2021 52.00 53.75 52.00 53.25 11,511,300 609,514,400
09 Sep 2021 52.25 52.75 51.25 51.50 11,517,000 596,513,850
08 Sep 2021 53.00 53.25 52.00 52.75 8,461,000 444,666,025
07 Sep 2021 53.75 54.25 53.00 53.00 11,778,400 631,963,900
06 Sep 2021 53.00 53.75 52.75 53.50 11,157,100 594,783,100
03 Sep 2021 53.00 53.50 52.50 52.75 9,460,500 501,314,400
02 Sep 2021 53.00 53.25 52.50 53.00 7,978,100 421,792,725
01 Sep 2021 53.25 53.75 52.25 52.50 14,404,900 760,577,300
31 Aug 2021 54.00 54.25 53.00 53.75 25,981,400 1,393,288,150
30 Aug 2021 53.25 54.00 53.00 54.00 16,639,800 892,278,450
27 Aug 2021 52.50 53.00 52.00 52.50 15,858,300 832,717,775
26 Aug 2021 52.00 53.00 51.75 52.75 11,741,700 618,163,975
25 Aug 2021 52.00 52.50 51.25 52.25 9,517,600 494,605,775
24 Aug 2021 52.00 52.50 51.25 51.50 12,732,700 659,093,025
23 Aug 2021 51.50 52.25 51.25 52.00 20,529,700 1,062,631,875
20 Aug 2021 50.25 50.50 49.50 50.25 15,939,200 799,266,400
19 Aug 2021 50.00 50.50 49.25 49.50 11,649,300 581,803,300
18 Aug 2021 49.00 51.00 49.00 50.50 15,161,900 762,434,225
17 Aug 2021 48.25 49.50 48.00 49.00 15,477,000 757,669,950
16 Aug 2021 47.50 48.25 47.25 47.75 6,028,100 287,389,450
13 Aug 2021 46.50 47.75 46.00 47.50 10,750,200 505,431,750
11 Aug 2021 47.75 48.75 47.00 47.00 10,612,600 505,451,075
10 Aug 2021 47.00 47.50 46.50 47.50 6,542,900 309,076,900
09 Aug 2021 45.75 48.00 45.50 47.25 17,768,700 832,357,625
06 Aug 2021 46.00 46.50 45.25 45.75 12,505,900 571,692,475
05 Aug 2021 46.75 47.00 46.00 46.00 7,199,900 335,026,450
04 Aug 2021 46.75 47.00 46.00 46.75 10,110,100 469,890,425
03 Aug 2021 46.50 47.25 46.00 46.75 17,052,900 793,791,525
02 Aug 2021 47.50 47.75 46.25 46.50 6,199,300 289,948,325
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

Remark : Volume from SET main board.

Whistleblowing