Filter Dates :

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05 Feb 2021 To 19 Feb 2021)
51.00 52.50 50.50 51.75 9,107,900 468,597,900
Previous 4 weeks
(08 Jan 2021 To 04 Feb 2021)
50.75 53.00 49.25 51.00 31,888,100 1,622,250,325
Daily Historical Data
08 Mar 2021 57.25 58.75 57.00 57.00 2,581,000 149,876,800
05 Mar 2021 56.75 57.25 56.50 57.25 1,330,900 75,676,975
04 Mar 2021 57.50 58.00 56.50 57.50 2,199,700 125,648,450
03 Mar 2021 56.25 57.75 55.50 57.75 3,124,700 178,035,900
02 Mar 2021 56.00 56.25 55.50 56.00 1,438,600 80,451,650
01 Mar 2021 56.25 56.50 55.50 55.50 1,762,200 98,609,400
25 Feb 2021 54.25 56.00 54.25 56.00 4,175,000 230,008,625
24 Feb 2021 54.75 54.75 54.00 54.00 1,517,800 82,319,800
23 Feb 2021 55.00 55.25 54.00 54.75 4,284,700 233,889,475
22 Feb 2021 52.25 54.75 52.00 54.25 5,190,100 279,704,000
19 Feb 2021 51.25 51.75 51.00 51.75 756,100 38,917,075
18 Feb 2021 51.75 52.00 51.25 51.25 943,800 48,631,575
17 Feb 2021 52.00 52.00 51.50 51.50 686,100 35,433,050
16 Feb 2021 51.00 52.25 50.75 51.50 1,076,000 55,424,575
15 Feb 2021 51.00 51.25 50.50 50.75 464,900 23,639,900
11 Feb 2021 50.75 51.00 50.50 51.00 367,600 18,679,450
10 Feb 2021 51.50 51.50 50.50 50.50 1,140,500 58,230,050
09 Feb 2021 52.50 52.50 51.50 51.50 585,500 30,297,325
08 Feb 2021 51.50 52.25 51.50 52.25 1,555,900 80,645,275
05 Feb 2021 51.00 51.75 50.75 51.50 1,531,500 78,699,625
04 Feb 2021 51.50 51.50 50.75 51.00 579,900 29,658,125
03 Feb 2021 50.50 51.50 50.50 51.25 1,492,400 76,383,450
02 Feb 2021 50.25 51.25 50.25 50.50 2,308,200 116,886,300
01 Feb 2021 50.00 50.50 50.00 50.00 479,100 24,010,975
29 Jan 2021 50.00 50.75 49.75 50.00 1,228,900 61,889,475
28 Jan 2021 49.75 50.25 49.75 50.00 959,000 47,913,500
27 Jan 2021 50.00 50.25 49.75 49.75 1,128,000 56,353,075
26 Jan 2021 50.75 50.75 50.00 50.25 1,718,500 86,465,700
25 Jan 2021 52.00 52.50 50.00 50.50 3,822,700 195,077,900
22 Jan 2021 51.75 52.50 51.00 52.00 2,785,800 144,427,050
21 Jan 2021 51.75 53.00 51.50 52.25 3,308,900 172,762,825
20 Jan 2021 51.00 52.50 50.50 51.25 2,272,100 117,236,450
19 Jan 2021 50.25 51.25 49.75 50.75 1,940,600 98,191,975
18 Jan 2021 50.50 50.50 49.75 50.50 1,307,700 65,512,900
15 Jan 2021 50.75 51.00 50.00 50.75 677,100 34,135,650
14 Jan 2021 49.75 50.75 49.25 50.75 1,701,200 84,954,600
13 Jan 2021 50.25 50.50 49.75 50.00 1,178,900 59,054,875
12 Jan 2021 50.00 50.25 49.75 50.00 749,400 37,435,525
11 Jan 2021 50.50 51.00 50.00 50.00 745,400 37,561,625
08 Jan 2021 50.75 51.25 50.00 51.25 1,504,300 76,338,350
07 Jan 2021 50.25 51.00 50.25 50.50 738,700 37,354,025
06 Jan 2021 50.75 51.50 49.75 50.00 1,828,900 92,475,525
05 Jan 2021 51.50 51.50 50.50 50.75 1,180,000 60,180,875
04 Jan 2021 48.25 51.75 47.75 51.75 1,987,100 98,908,275
30 Dec 2020 50.75 50.75 49.00 49.25 1,739,600 86,294,800
29 Dec 2020 50.50 51.50 50.50 51.00 384,100 19,558,825
28 Dec 2020 50.50 51.25 50.25 50.50 470,500 23,872,025
25 Dec 2020 51.25 51.75 49.75 50.75 1,712,400 86,501,075
24 Dec 2020 51.00 51.50 50.50 51.25 1,074,700 54,798,375
23 Dec 2020 51.50 52.25 50.75 51.25 892,800 45,758,575
22 Dec 2020 51.25 51.75 50.75 51.50 856,400 43,986,275
21 Dec 2020 51.00 52.75 50.50 51.00 3,702,700 191,704,225
18 Dec 2020 55.75 55.75 55.50 55.50 293,700 16,336,525
17 Dec 2020 56.50 56.50 55.75 55.75 384,000 21,529,175
16 Dec 2020 55.50 56.50 55.25 56.50 1,329,000 74,691,350
15 Dec 2020 55.00 55.50 54.75 55.50 1,111,800 61,299,025
14 Dec 2020 56.00 56.00 54.50 54.50 1,309,600 72,118,575
09 Dec 2020 55.75 56.25 55.25 56.25 1,498,100 83,821,250
08 Dec 2020 55.25 56.00 54.75 55.75 1,250,900 69,308,000
04 Dec 2020 55.75 55.75 54.25 55.25 969,000 53,260,775

Remark : Volume from SET main board.