Filter Dates :

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(01 Jul 2021 To 14 Jul 2021)
52.25 52.50 50.25 51.00 13,964,300 714,665,725
Previous 4 weeks
(02 Jun 2021 To 30 Jun 2021)
55.75 57.50 51.25 52.25 25,094,700 1,381,886,050
Daily Historical Data
30 Jul 2021 49.75 49.75 48.75 49.25 1,282,600 62,937,900
29 Jul 2021 50.00 50.00 49.50 49.50 278,200 13,829,550
27 Jul 2021 49.50 50.00 49.50 50.00 688,900 34,301,525
23 Jul 2021 49.25 49.25 48.75 49.25 1,451,800 71,148,925
22 Jul 2021 49.50 49.75 49.25 49.25 630,200 31,187,500
21 Jul 2021 49.50 50.00 49.00 49.25 1,846,400 91,018,600
20 Jul 2021 50.25 50.25 49.00 49.25 3,459,200 171,667,200
19 Jul 2021 50.50 51.25 50.25 50.75 795,600 40,316,775
16 Jul 2021 51.75 51.75 51.00 51.50 264,500 13,567,100
15 Jul 2021 51.25 51.75 51.00 51.75 763,200 39,230,050
14 Jul 2021 52.00 52.00 50.75 51.00 1,253,700 63,953,325
13 Jul 2021 51.75 52.00 51.50 51.75 748,800 38,846,975
12 Jul 2021 51.25 51.75 51.00 51.75 464,100 23,876,175
09 Jul 2021 50.25 51.50 50.25 50.75 1,425,300 72,577,850
08 Jul 2021 50.50 51.50 50.25 50.25 4,022,800 203,547,275
07 Jul 2021 52.25 52.25 50.50 50.50 2,404,300 122,982,975
06 Jul 2021 51.50 52.25 51.50 52.00 609,800 31,657,100
05 Jul 2021 52.25 52.25 51.25 51.25 603,700 31,110,775
02 Jul 2021 52.00 52.00 51.50 51.75 844,300 43,637,575
01 Jul 2021 52.25 52.50 51.50 52.25 1,587,500 82,475,700
30 Jun 2021 53.00 53.00 52.25 52.25 490,000 25,766,900
29 Jun 2021 53.25 53.75 52.50 52.75 900,100 47,582,725
28 Jun 2021 52.00 54.00 51.25 53.75 2,534,000 133,268,275
25 Jun 2021 53.75 54.00 52.50 52.50 1,476,000 78,200,200
24 Jun 2021 54.00 54.00 53.00 53.75 1,324,400 70,778,700
23 Jun 2021 54.75 55.25 53.50 54.00 1,938,900 105,381,575
22 Jun 2021 56.00 56.75 54.75 55.00 989,400 55,166,500
21 Jun 2021 55.50 56.25 55.25 56.25 1,306,700 72,699,700
18 Jun 2021 56.25 56.75 55.75 56.75 736,300 41,340,175
17 Jun 2021 56.25 57.00 56.00 56.50 991,800 56,196,475
16 Jun 2021 55.75 56.25 55.50 56.25 697,200 38,914,400
15 Jun 2021 56.50 56.50 55.25 55.50 1,330,800 74,459,250
14 Jun 2021 57.00 57.50 56.25 56.50 995,000 56,523,400
11 Jun 2021 56.25 57.00 56.00 57.00 836,100 47,319,025
10 Jun 2021 56.25 57.25 56.00 56.00 2,616,800 148,259,150
09 Jun 2021 56.50 56.75 55.75 56.00 1,045,100 58,804,250
08 Jun 2021 56.25 56.50 55.75 56.50 1,024,700 57,490,650
07 Jun 2021 55.75 56.00 55.25 56.00 1,543,900 86,061,050
04 Jun 2021 55.25 55.50 54.50 55.25 1,016,000 56,005,275
02 Jun 2021 55.75 55.75 54.75 55.25 1,301,500 71,668,375
01 Jun 2021 53.75 55.50 53.50 55.50 3,397,600 186,448,550
31 May 2021 54.00 54.00 53.00 53.25 985,800 52,722,550
28 May 2021 53.50 55.00 53.25 54.00 3,017,400 163,980,525
27 May 2021 52.25 54.00 51.75 53.75 2,587,500 137,468,050
25 May 2021 51.50 52.50 51.50 52.00 1,590,800 82,896,350
24 May 2021 51.00 51.50 51.00 51.50 923,900 47,235,325
21 May 2021 51.50 51.75 50.50 51.00 988,400 50,436,900
20 May 2021 50.25 51.50 50.00 51.50 1,285,100 65,397,250
19 May 2021 50.25 50.75 50.00 50.50 777,000 39,085,650
18 May 2021 50.00 51.25 49.75 50.00 2,152,900 108,050,425
17 May 2021 50.25 50.50 49.75 50.00 1,763,800 88,246,425
14 May 2021 50.50 51.25 49.75 51.00 1,834,500 92,337,150
13 May 2021 50.25 50.75 49.50 50.50 1,946,300 97,392,700
12 May 2021 50.75 51.00 50.25 50.50 1,531,000 77,395,800
11 May 2021 51.00 51.50 50.50 50.75 1,082,900 55,182,300
10 May 2021 51.00 51.50 51.00 51.00 1,356,800 69,356,325
07 May 2021 51.00 52.00 51.00 51.50 1,031,200 53,126,125
06 May 2021 50.75 51.25 50.50 51.00 866,400 44,070,175
05 May 2021 51.00 51.25 50.50 50.75 1,640,300 83,314,600
30 Apr 2021 52.00 52.00 51.00 51.00 1,299,600 66,684,000

Remark : Volume from SET main board.