Historical price from Mar 01, 2021 to Apr 20, 2021
Date |
Open |
High |
Low |
Close |
Volume |
Value (Baht) |
| Summary | ||||||
| Previous 2 weeks (18/03/2021 to 31/03/2021) |
46.75 | 47.25 | 45.00 | 45.75 | 86,776,000 | 3,994,093,175 |
| Previous 4 weeks (17/02/2021 to 17/03/2021) |
50.75 | 51.00 | 45.25 | 46.50 | 210,836,400 | 9,993,919,425 |
| Daily Historical Data | ||||||
| 20/04/2021 | 43.00 | 43.75 | 43.00 | 43.75 | 8,170,100 | 355,506,625 |
| 19/04/2021 | 43.00 | 43.75 | 42.75 | 43.00 | 12,013,500 | 518,709,225 |
| 16/04/2021 | 43.00 | 43.50 | 42.25 | 42.75 | 8,556,700 | 366,429,250 |
| 12/04/2021 | 44.25 | 44.25 | 43.00 | 43.00 | 11,466,400 | 498,751,700 |
| 09/04/2021 | 44.00 | 44.50 | 43.75 | 44.25 | 8,817,900 | 389,495,275 |
| 08/04/2021 | 43.25 | 44.50 | 43.00 | 44.00 | 9,343,300 | 409,499,200 |
| 07/04/2021 | 45.00 | 45.25 | 43.00 | 43.25 | 21,126,400 | 925,643,825 |
| 05/04/2021 | 45.75 | 45.75 | 45.00 | 45.50 | 5,159,400 | 233,542,350 |
| 02/04/2021 | 46.00 | 46.25 | 45.50 | 45.50 | 6,866,000 | 313,837,625 |
| 01/04/2021 | 45.75 | 46.25 | 45.50 | 45.75 | 5,045,700 | 231,766,125 |
| 31/03/2021 | 45.25 | 46.25 | 45.25 | 45.75 | 8,327,500 | 381,037,950 |
| 30/03/2021 | 45.75 | 46.00 | 45.25 | 45.25 | 9,773,300 | 445,024,100 |
| 29/03/2021 | 46.00 | 46.50 | 45.75 | 45.75 | 10,566,300 | 486,474,825 |
| 26/03/2021 | 46.50 | 46.75 | 46.00 | 46.00 | 5,842,000 | 270,661,050 |
| 25/03/2021 | 46.00 | 46.50 | 45.50 | 45.75 | 12,147,200 | 557,467,800 |
| 24/03/2021 | 45.50 | 45.75 | 45.00 | 45.75 | 12,110,600 | 549,319,425 |
| 23/03/2021 | 46.75 | 47.25 | 45.75 | 46.00 | 12,220,500 | 567,390,000 |
| 22/03/2021 | 46.75 | 46.75 | 46.00 | 46.50 | 4,372,100 | 203,006,575 |
| 19/03/2021 | 46.50 | 46.75 | 46.25 | 46.50 | 2,481,300 | 115,402,200 |
| 18/03/2021 | 46.75 | 47.25 | 46.50 | 46.75 | 8,935,200 | 418,309,250 |
| 17/03/2021 | 46.50 | 46.75 | 46.25 | 46.50 | 6,538,300 | 304,396,275 |
| 16/03/2021 | 46.75 | 47.00 | 46.00 | 46.50 | 7,203,100 | 335,504,350 |
| 15/03/2021 | 47.00 | 47.25 | 46.50 | 46.50 | 10,071,100 | 472,202,225 |
| 12/03/2021 | 46.25 | 47.50 | 46.25 | 46.50 | 20,997,400 | 982,874,900 |
| 11/03/2021 | 46.00 | 46.25 | 45.25 | 46.00 | 14,642,200 | 669,870,375 |
| 10/03/2021 | 46.25 | 47.00 | 45.75 | 46.00 | 17,420,300 | 806,599,550 |
| 09/03/2021 | 46.25 | 46.50 | 45.25 | 46.00 | 17,226,400 | 788,145,525 |
| 08/03/2021 | 47.25 | 47.75 | 46.25 | 46.50 | 13,175,400 | 618,208,850 |
| 05/03/2021 | 47.00 | 47.75 | 47.00 | 47.50 | 8,693,100 | 410,649,450 |
| 04/03/2021 | 48.75 | 48.75 | 47.50 | 47.50 | 9,217,500 | 441,279,250 |
| 03/03/2021 | 48.25 | 49.25 | 48.00 | 49.00 | 10,736,500 | 523,412,250 |
| 02/03/2021 | 47.25 | 48.25 | 47.00 | 48.25 | 9,984,100 | 475,700,400 |
| 01/03/2021 | 46.75 | 47.50 | 46.00 | 47.00 | 9,662,800 | 451,855,075 |
Remark : Volume from SET main board.