Filter Dates

18 Mar 2021 To 21 Jun 2021
Date Open High Low Close Value (Baht)
Summary
Recent 2 weeks
(21 May 2021 To 07 Jun 2021)
25.25 27.50 24.70 27.25 5,083,600 132,061,805
Previous 4 weeks
(21 Apr 2021 To 20 May 2021)
25.25 26.00 24.10 25.25 6,088,200 153,309,645
Daily Historical Data
21 Jun 2021 28.25 28.50 27.75 28.25 1,127,900 31,558,175
18 Jun 2021 28.75 29.25 28.50 28.50 932,300 26,776,875
17 Jun 2021 28.50 29.75 28.25 28.50 3,237,100 94,422,700
16 Jun 2021 29.00 29.25 28.00 28.50 2,390,400 68,347,800
15 Jun 2021 27.75 28.50 27.50 28.50 1,419,300 39,915,325
14 Jun 2021 28.50 28.50 27.50 27.75 737,200 20,614,175
11 Jun 2021 27.00 28.25 26.75 28.25 2,330,100 64,847,975
10 Jun 2021 27.25 27.25 26.75 27.00 284,600 7,678,100
09 Jun 2021 27.25 27.25 26.75 26.75 242,200 6,547,225
08 Jun 2021 27.25 27.50 26.75 27.00 356,700 9,624,475
07 Jun 2021 27.25 27.50 27.00 27.25 620,800 16,926,075
04 Jun 2021 26.75 27.00 26.25 26.75 1,011,300 26,960,425
02 Jun 2021 25.50 26.75 25.50 26.75 1,211,700 31,957,950
01 Jun 2021 25.00 25.50 25.00 25.50 391,300 9,916,150
31 May 2021 25.25 25.25 24.90 25.00 364,400 9,105,785
28 May 2021 25.00 25.50 25.00 25.25 376,600 9,487,850
27 May 2021 24.70 25.25 24.70 25.00 502,600 12,528,950
25 May 2021 25.25 25.25 25.00 25.25 366,900 9,237,375
24 May 2021 25.25 25.25 24.70 25.00 130,300 3,241,195
21 May 2021 25.25 25.50 24.90 25.25 107,700 2,700,050
20 May 2021 25.25 25.50 25.00 25.25 399,800 10,111,900
19 May 2021 24.70 25.25 24.70 25.25 102,200 2,552,000
18 May 2021 24.40 25.00 24.40 24.80 347,200 8,577,280
17 May 2021 24.50 24.50 24.10 24.40 294,900 7,168,360
14 May 2021 25.25 25.25 24.40 24.70 508,700 12,509,430
13 May 2021 25.25 25.25 24.20 24.80 639,400 15,748,955
12 May 2021 24.90 25.25 24.90 25.25 243,300 6,084,935
11 May 2021 25.25 25.50 24.90 24.90 281,200 7,031,610
10 May 2021 25.00 25.50 25.00 25.25 140,700 3,539,400
07 May 2021 25.25 25.50 25.25 25.25 167,700 4,241,950
06 May 2021 25.75 25.75 25.25 25.50 133,600 3,382,950
05 May 2021 25.50 25.50 25.00 25.50 301,000 7,613,750
30 Apr 2021 25.50 25.75 25.50 25.75 143,700 3,669,125
29 Apr 2021 25.50 26.00 25.50 25.50 279,500 7,150,000
28 Apr 2021 25.75 25.75 25.50 25.50 448,500 11,453,100
27 Apr 2021 25.50 25.75 25.50 25.50 434,800 11,101,575
26 Apr 2021 25.75 25.75 25.25 25.50 163,000 4,163,850
23 Apr 2021 25.75 26.00 25.50 26.00 512,400 13,173,600
22 Apr 2021 25.75 26.00 25.75 25.75 420,900 10,839,050
21 Apr 2021 25.25 25.75 25.25 25.75 125,700 3,196,825
20 Apr 2021 26.00 26.00 25.00 25.50 171,400 4,359,875
19 Apr 2021 25.25 26.00 25.25 25.75 277,100 7,132,375
16 Apr 2021 24.50 25.25 24.50 25.25 502,000 12,435,565
12 Apr 2021 25.75 25.75 25.25 25.50 640,000 16,322,325
09 Apr 2021 26.00 26.00 25.75 26.00 279,200 7,221,200
08 Apr 2021 25.75 26.00 25.50 26.00 511,000 13,151,275
07 Apr 2021 26.50 26.75 26.00 26.00 839,600 22,005,425
05 Apr 2021 27.00 27.50 26.75 27.00 417,700 11,256,500
02 Apr 2021 27.50 27.50 26.75 27.00 594,100 16,051,775
01 Apr 2021 26.75 27.50 26.75 27.50 266,200 7,258,900
31 Mar 2021 27.25 27.50 26.75 27.00 462,500 12,507,025
30 Mar 2021 27.75 27.75 27.00 27.25 277,500 7,591,725
29 Mar 2021 27.75 28.00 27.25 27.50 703,300 19,466,775
26 Mar 2021 27.00 27.25 26.75 27.25 281,600 7,634,175
25 Mar 2021 27.00 27.25 26.75 26.75 262,300 7,061,500
24 Mar 2021 27.50 27.50 26.75 26.75 411,400 11,086,475
23 Mar 2021 27.50 27.75 27.00 27.50 395,700 10,829,175
22 Mar 2021 27.00 27.50 26.75 27.50 336,000 9,162,000
19 Mar 2021 27.00 27.00 26.75 27.00 333,800 8,953,250
18 Mar 2021 27.25 27.50 27.00 27.00 266,100 7,226,225
Remark : Volume from SET main board.