Historical Price

Filter Dates:

From / / To / /

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.