Historical Price

Filter Dates:

From / / To / /

Historical price from Jan 04, 2021 to Feb 25, 2021

Date
Open
High
Low
Close
Volume
Value (Baht)
Summary
Previous 2 weeks
(28/01/2021 to 10/02/2021)
51.00 52.50 49.25 52.00 96,060,700 4,883,225,350
Previous 4 weeks
(29/12/2020 to 27/01/2021)
51.25 56.00 47.50 51.50 341,860,500 18,109,834,325
Daily Historical Data
25/02/2021 49.00 49.25 47.75 48.00 9,588,000 462,977,775
24/02/2021 48.75 49.25 48.00 48.75 8,658,800 420,518,375
23/02/2021 48.00 49.00 48.00 48.50 6,683,400 323,761,700
22/02/2021 49.75 50.00 48.00 48.00 9,644,000 468,675,400
19/02/2021 50.00 50.25 49.50 49.50 5,044,600 250,881,300
18/02/2021 50.25 50.50 49.75 50.25 7,515,200 376,508,650
17/02/2021 50.75 51.00 50.00 50.00 8,134,200 409,897,750
16/02/2021 51.00 52.00 50.50 51.00 7,838,900 400,606,350
15/02/2021 51.25 51.50 50.50 50.75 4,185,400 213,169,725
11/02/2021 52.25 52.25 51.00 51.25 6,132,900 315,553,775
10/02/2021 52.25 52.50 51.50 52.00 9,161,200 476,627,075
09/02/2021 50.50 52.25 50.25 51.75 21,377,500 1,100,137,075
08/02/2021 50.25 50.75 50.00 50.50 5,772,800 290,319,675
05/02/2021 49.75 50.75 49.50 50.00 9,429,500 471,907,700
04/02/2021 50.50 50.75 49.75 50.00 5,422,600 271,277,150
03/02/2021 51.25 51.50 50.25 50.50 7,915,700 402,132,150
02/02/2021 51.25 52.00 51.00 51.00 5,672,800 291,341,075
01/02/2021 50.75 51.25 50.25 51.00 6,559,000 334,063,500
29/01/2021 50.00 51.75 49.25 51.00 13,570,900 683,373,275
28/01/2021 51.00 51.25 49.50 49.75 11,178,700 562,046,675
27/01/2021 52.25 52.50 51.50 51.50 5,060,600 262,563,300
26/01/2021 51.50 52.25 51.00 52.00 9,949,000 513,399,050
25/01/2021 51.25 52.00 50.75 52.00 7,969,000 410,579,675
22/01/2021 53.00 53.25 51.50 51.75 10,265,600 534,115,275
21/01/2021 54.00 54.25 52.25 53.00 8,967,900 479,166,350
20/01/2021 53.50 54.25 52.75 53.50 22,209,600 1,185,531,600
19/01/2021 54.00 55.00 53.50 53.75 17,094,700 929,776,375
18/01/2021 52.75 53.25 52.00 52.75 9,267,100 487,727,975
15/01/2021 53.00 53.75 52.75 53.25 13,294,100 708,202,400
14/01/2021 55.25 55.75 53.00 53.50 23,392,700 1,268,137,725
13/01/2021 55.00 56.00 54.25 55.50 20,142,300 1,111,986,675
12/01/2021 53.00 55.50 53.00 55.00 21,777,700 1,191,013,750
11/01/2021 53.25 53.50 52.50 53.00 9,508,500 504,565,975
08/01/2021 54.50 55.00 52.50 53.25 15,519,300 832,420,900
07/01/2021 54.25 54.75 53.50 54.00 16,410,300 887,422,600
06/01/2021 55.00 55.75 53.00 53.25 24,385,700 1,328,455,575
05/01/2021 50.75 54.50 50.50 54.25 45,748,400 2,424,482,250
04/01/2021 47.50 51.25 47.50 51.00 20,771,600 1,037,409,950

Remark : Volume from SET main board.