Historical Price

Filter Dates:

From To

Historical price From 27 July 2021 To 25 October 2021

Date
Open
High
Low
Close
Volume (Shares)
Value('000 Baht)
Summary
Recent 2 weeks
(23/09/2021 To 07/10/2021)
42.25 42.50 40.25 41.50 85,932,500 3,552,118,500
Previous 4 weeks
(26/08/2021 To 22/09/2021)
43.75 46.50 41.00 42.25 218,589,500 9,593,776,250
Daily Historical Data
25/10/2021 41.25 41.75 41.25 41.50 4,752,000 197,415,475
21/10/2021 41.25 41.50 41.00 41.25 3,363,400 138,859,550
20/10/2021 41.25 41.50 40.75 41.00 8,090,100 332,322,300
19/10/2021 41.75 42.00 40.75 41.00 11,680,000 482,641,075
18/10/2021 41.25 41.75 41.00 41.50 3,479,200 144,109,075
15/10/2021 42.00 42.25 41.00 41.25 10,100,100 419,749,475
14/10/2021 41.50 42.25 41.25 41.75 9,625,700 402,240,550
12/10/2021 41.25 41.50 40.75 41.25 5,089,400 209,178,900
11/10/2021 41.75 42.00 41.00 41.25 4,388,600 181,837,950
08/10/2021 41.50 41.75 41.25 41.50 2,633,800 109,285,475
07/10/2021 41.50 42.00 41.25 41.50 5,844,500 243,456,100
06/10/2021 41.50 42.00 41.25 41.25 5,386,200 223,280,925
05/10/2021 40.75 41.75 40.75 41.25 11,214,100 463,665,750
04/10/2021 41.25 41.50 40.75 41.00 9,255,900 379,804,125
01/10/2021 40.50 41.50 40.50 41.25 5,951,100 243,998,500
30/09/2021 41.00 41.25 40.50 41.00 5,976,300 243,797,725
29/09/2021 41.00 41.75 40.25 41.25 12,599,400 515,174,725
28/09/2021 42.00 42.00 40.75 41.50 10,537,800 435,454,475
27/09/2021 42.00 42.25 41.50 42.00 5,729,200 239,965,275
23/09/2021 42.25 42.50 41.50 42.25 13,438,000 563,520,900
22/09/2021 41.75 42.75 41.25 42.25 9,524,400 399,703,025
21/09/2021 41.25 41.75 41.00 41.75 5,262,300 218,156,800
20/09/2021 41.50 41.75 41.00 41.25 13,029,500 538,518,650
17/09/2021 42.00 42.00 41.25 42.00 15,254,500 636,609,250
16/09/2021 43.00 43.25 42.25 42.25 9,005,500 383,064,775
15/09/2021 42.75 43.00 42.50 42.75 6,944,400 296,999,225
14/09/2021 43.00 43.50 42.50 42.75 7,619,200 326,677,425
13/09/2021 42.75 43.25 42.50 43.00 5,134,100 220,373,425
10/09/2021 43.00 43.25 42.25 43.00 6,764,700 288,502,325
09/09/2021 43.25 43.75 42.75 43.00 12,257,200 527,960,125
08/09/2021 44.75 44.75 43.25 43.75 9,730,500 426,102,975
07/09/2021 45.50 45.50 44.50 44.75 8,382,500 378,729,325
06/09/2021 44.75 45.50 44.50 45.00 9,387,300 422,142,675
03/09/2021 45.00 45.25 44.25 45.00 15,248,400 683,630,900
02/09/2021 46.00 46.00 44.25 44.75 17,400,900 781,144,475
01/09/2021 46.00 46.00 45.00 45.75 13,206,000 600,409,075
31/08/2021 45.00 46.50 45.00 46.25 34,596,300 1,589,636,650
30/08/2021 44.00 45.00 43.75 44.75 10,143,800 451,223,350
27/08/2021 43.50 44.25 43.50 43.50 3,504,000 153,270,925
26/08/2021 43.75 44.25 43.25 43.75 6,194,000 270,920,875
25/08/2021 43.00 44.50 43.00 43.75 14,328,600 628,341,450
24/08/2021 43.50 44.00 43.00 43.00 7,523,100 327,159,925
23/08/2021 42.75 43.50 42.75 43.25 4,913,300 211,599,600
20/08/2021 43.00 43.25 42.25 42.50 10,985,000 467,242,900
19/08/2021 43.75 44.25 43.00 43.25 8,637,800 376,992,600
18/08/2021 44.25 44.25 43.50 44.00 5,321,500 232,623,150
17/08/2021 43.75 44.75 43.75 44.00 10,896,700 482,298,350
16/08/2021 42.75 44.25 42.50 43.75 14,589,800 634,832,450
13/08/2021 43.00 43.25 42.25 42.50 7,153,500 305,379,800
11/08/2021 43.50 43.50 42.75 43.00 10,577,000 455,204,700
10/08/2021 42.25 43.00 42.25 42.75 11,578,300 493,926,525
09/08/2021 41.25 42.25 41.25 42.00 9,620,500 402,836,850
06/08/2021 41.25 41.50 40.50 41.00 7,395,600 302,729,600
05/08/2021 41.75 41.75 41.00 41.25 10,171,200 420,317,875
04/08/2021 40.00 42.00 39.75 41.25 16,127,400 660,741,575
03/08/2021 39.25 40.50 39.00 40.25 11,426,800 455,329,575
02/08/2021 39.50 39.50 39.00 39.50 5,154,100 202,636,975
30/07/2021 40.75 41.00 39.00 39.50 11,178,100 443,467,450
29/07/2021 40.50 40.75 40.00 40.50 8,005,000 322,519,225
27/07/2021 40.75 41.00 40.25 40.50 4,095,400 166,324,100

Remark : Volume from SET main board.