Historical Price

Filter Dates

23 Jun 2021 To 17 Sep 2021
Date Open High Low Close Value (Baht)
Summary
Recent 2 weeks
(23 Aug 2021 To 03 Sep 2021) 		25.75 28.00 25.75 27.00 26,161,900 704,632,925
Previous 4 weeks
(21 Jul 2021 To 20 Aug 2021) 		25.25 25.75 24.40 25.75 9,403,900 235,323,880
Daily Historical Data
17 Sep 2021 30.50 31.00 29.50 31.00 2,864,300 86,787,725
16 Sep 2021 30.75 31.00 30.25 30.75 2,428,300 74,219,000
15 Sep 2021 29.75 31.25 29.75 31.00 29,260,200 895,085,100
14 Sep 2021 31.00 31.00 29.25 30.00 10,495,000 315,289,575
13 Sep 2021 29.50 31.25 28.75 31.00 5,556,900 166,916,450
10 Sep 2021 29.00 30.25 28.75 29.75 4,666,700 137,226,700
09 Sep 2021 29.50 29.75 28.50 28.75 9,320,500 270,772,975
08 Sep 2021 27.25 30.25 27.25 30.00 23,380,100 659,177,300
07 Sep 2021 27.50 28.25 27.00 27.25 11,868,100 326,523,600
06 Sep 2021 27.00 27.75 26.75 27.50 939,800 25,615,625
03 Sep 2021 26.75 27.25 26.75 27.00 761,200 20,435,475
02 Sep 2021 26.75 27.00 26.50 26.75 1,036,800 27,743,650
01 Sep 2021 27.25 27.50 26.50 26.50 2,140,700 58,145,975
31 Aug 2021 27.75 28.00 27.00 27.25 8,442,300 230,525,775
30 Aug 2021 27.25 28.00 27.00 27.50 2,078,800 56,936,500
27 Aug 2021 26.75 27.00 26.25 26.50 2,136,400 57,000,475
26 Aug 2021 26.25 27.00 26.25 26.75 3,408,800 90,193,625
25 Aug 2021 26.50 27.00 26.00 26.50 1,144,400 30,274,825
24 Aug 2021 27.00 27.00 26.25 26.25 2,096,400 55,870,475
23 Aug 2021 25.75 27.00 25.75 26.75 2,916,100 77,506,150
20 Aug 2021 25.75 25.75 25.00 25.75 842,100 21,532,400
19 Aug 2021 25.25 25.75 25.00 25.50 1,173,900 29,838,000
18 Aug 2021 24.70 25.50 24.70 25.25 773,400 19,361,690
17 Aug 2021 24.70 24.70 24.40 24.60 524,800 12,879,720
16 Aug 2021 24.50 24.70 24.40 24.60 359,600 8,815,690
13 Aug 2021 24.90 24.90 24.50 24.60 357,700 8,797,160
11 Aug 2021 25.25 25.50 24.50 24.80 828,200 20,507,420
10 Aug 2021 25.25 25.75 24.80 25.00 563,800 14,247,395
09 Aug 2021 24.50 24.90 24.50 24.70 175,000 4,330,040
06 Aug 2021 24.90 24.90 24.50 24.60 351,000 8,630,230
05 Aug 2021 24.90 25.00 24.80 24.80 200,500 4,982,690
04 Aug 2021 25.00 25.00 24.80 25.00 288,300 7,189,600
03 Aug 2021 24.70 25.00 24.60 24.90 170,500 4,230,780
02 Aug 2021 24.60 24.80 24.50 24.70 289,600 7,141,430
30 Jul 2021 25.00 25.00 24.80 24.80 321,800 8,007,220
29 Jul 2021 25.25 25.50 25.00 25.25 195,300 4,909,875
27 Jul 2021 25.00 25.25 25.00 25.25 86,200 2,166,875
23 Jul 2021 25.50 25.50 25.00 25.25 472,000 11,937,950
22 Jul 2021 25.00 25.50 25.00 25.25 385,700 9,751,350
21 Jul 2021 25.25 25.25 24.80 25.25 1,044,500 26,066,365
20 Jul 2021 25.50 25.50 24.90 25.25 1,056,300 26,434,985
19 Jul 2021 25.50 25.75 25.25 25.50 1,344,800 34,231,800
16 Jul 2021 26.00 26.25 25.75 26.00 367,000 9,498,150
15 Jul 2021 26.25 26.25 25.75 26.00 646,700 16,785,125
14 Jul 2021 26.00 26.25 25.75 26.25 948,700 24,653,375
13 Jul 2021 26.50 26.50 26.00 26.50 355,600 9,398,250
12 Jul 2021 25.75 26.25 25.75 26.25 607,500 15,783,450
09 Jul 2021 25.50 26.25 25.50 26.00 598,600 15,490,775
08 Jul 2021 26.25 26.50 25.50 25.75 1,936,200 50,331,650
07 Jul 2021 27.50 27.50 26.75 26.75 861,000 23,251,850
06 Jul 2021 27.00 27.75 26.75 27.50 692,300 18,906,950
05 Jul 2021 27.25 27.50 27.00 27.00 534,300 14,560,600
02 Jul 2021 28.00 28.00 27.25 27.25 1,137,100 31,464,900
01 Jul 2021 27.75 27.75 27.25 27.75 560,200 15,516,225
30 Jun 2021 27.50 27.75 27.25 27.50 355,900 9,806,475
29 Jun 2021 27.00 28.00 27.00 27.25 836,600 22,958,575
28 Jun 2021 27.50 27.50 26.75 27.25 803,100 21,823,900
25 Jun 2021 28.00 28.25 27.50 27.75 840,700 23,439,650
24 Jun 2021 28.50 28.75 27.50 28.00 2,165,100 60,812,925
23 Jun 2021 28.75 29.25 28.75 29.00 1,233,600 35,797,150
Remark : Volume from SET main board.