Historical Price

Filter Dates:
From

To




Historical price from May 05, 2021 to Jun 16, 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(18/05/2021 to 01/06/2021)
18.50 18.60 17.40 17.90 361,708,900 6,471,026,410
Previous 4 weeks
(16/04/2021 to 17/05/2021)
14.60 18.80 14.40 18.60 822,613,600 13,638,562,650
Daily Historical Data
16/06/2021 18.70 18.90 18.50 18.50 22,114,600 412,635,170
15/06/2021 18.40 18.90 18.30 18.50 50,978,600 952,647,020
14/06/2021 18.10 18.50 18.10 18.50 24,400,900 447,589,710
11/06/2021 18.60 18.70 18.00 18.10 32,961,200 601,299,480
10/06/2021 18.10 18.60 18.00 18.40 42,507,300 780,738,690
09/06/2021 18.20 18.30 17.90 18.00 24,095,400 435,287,250
08/06/2021 17.80 18.20 17.80 17.90 37,308,000 669,147,850
07/06/2021 17.80 17.90 17.50 17.80 29,401,500 521,601,130
04/06/2021 18.00 18.20 17.70 17.70 17,300,700 308,915,270
02/06/2021 18.00 18.00 17.70 17.90 10,709,600 191,270,530
01/06/2021 17.90 18.20 17.70 17.90 42,723,600 767,866,280
31/05/2021 17.90 18.00 17.50 17.80 17,426,900 308,689,810
28/05/2021 18.10 18.20 17.60 17.70 30,414,600 541,767,010
27/05/2021 17.60 18.00 17.60 18.00 44,052,000 787,905,790
25/05/2021 17.60 17.80 17.50 17.60 17,787,500 313,724,980
24/05/2021 17.70 17.70 17.40 17.50 22,582,500 396,496,800
21/05/2021 17.70 18.00 17.40 17.70 44,162,700 781,959,670
20/05/2021 18.00 18.20 17.60 17.60 39,147,300 698,723,280
19/05/2021 18.20 18.50 17.90 18.00 49,481,400 896,029,650
18/05/2021 18.50 18.60 17.80 18.20 53,930,400 977,863,140
17/05/2021 18.80 18.80 18.20 18.60 61,156,400 1,132,036,120
14/05/2021 18.00 18.60 17.80 18.50 63,655,900 1,161,405,870
13/05/2021 17.80 18.20 17.30 17.90 70,727,000 1,263,827,960
12/05/2021 17.70 18.30 17.50 18.10 75,810,200 1,364,908,420
11/05/2021 16.90 17.90 16.80 17.80 120,080,700 2,105,682,790
10/05/2021 15.30 17.10 15.20 16.80 127,107,700 2,064,672,270
07/05/2021 15.20 15.30 15.10 15.20 11,814,300 179,226,680
06/05/2021 14.90 15.20 14.90 15.10 16,456,500 247,571,990
05/05/2021 15.20 15.30 14.80 14.90 31,769,300 477,255,300
Remark : Volume from SET main board.