Historical Price
Historical price from May 05, 2021 to Jun 22, 2021
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (24/05/2021 to 08/06/2021) |
68.25 | 77.00 | 67.75 | 74.50 | 156,751,800 | 11,584,695,450 |
| Previous 4 weeks (22/04/2021 to 21/05/2021) |
74.00 | 74.25 | 67.25 | 68.50 | 193,740,600 | 13,791,773,175 |
| Daily Historical Data | ||||||
| 22/06/2021 | 76.00 | 76.00 | 74.25 | 74.50 | 9,664,800 | 723,752,825 |
| 21/06/2021 | 76.00 | 76.50 | 75.00 | 75.50 | 14,043,700 | 1,061,512,375 |
| 18/06/2021 | 74.75 | 76.50 | 74.25 | 76.50 | 24,994,200 | 1,895,379,775 |
| 17/06/2021 | 74.25 | 74.75 | 74.00 | 74.00 | 6,554,400 | 487,029,950 |
| 16/06/2021 | 74.50 | 75.00 | 74.00 | 74.75 | 4,929,600 | 367,497,325 |
| 15/06/2021 | 76.00 | 76.25 | 74.25 | 74.50 | 5,870,300 | 440,359,400 |
| 14/06/2021 | 75.50 | 76.50 | 75.25 | 76.00 | 8,629,100 | 654,482,900 |
| 11/06/2021 | 76.00 | 76.25 | 74.75 | 75.50 | 7,568,400 | 569,828,600 |
| 10/06/2021 | 75.50 | 76.50 | 75.25 | 75.50 | 12,610,100 | 956,541,250 |
| 09/06/2021 | 74.50 | 75.50 | 74.25 | 75.00 | 12,349,400 | 926,510,100 |
| 08/06/2021 | 74.00 | 75.50 | 73.50 | 74.50 | 9,193,700 | 685,903,850 |
| 07/06/2021 | 75.25 | 75.50 | 73.50 | 73.75 | 12,814,800 | 949,521,200 |
| 04/06/2021 | 76.50 | 76.50 | 75.25 | 75.25 | 5,927,900 | 449,111,200 |
| 02/06/2021 | 77.00 | 77.00 | 75.75 | 76.50 | 14,143,700 | 1,079,726,525 |
| 01/06/2021 | 75.25 | 77.00 | 75.25 | 76.75 | 48,093,400 | 3,657,399,825 |
| 31/05/2021 | 72.00 | 73.00 | 71.50 | 73.00 | 10,593,700 | 767,109,000 |
| 28/05/2021 | 72.50 | 72.75 | 71.50 | 72.00 | 9,583,100 | 690,775,675 |
| 27/05/2021 | 70.25 | 73.75 | 70.25 | 72.75 | 29,800,300 | 2,159,662,750 |
| 25/05/2021 | 69.00 | 70.25 | 68.50 | 70.00 | 10,902,700 | 756,808,975 |
| 24/05/2021 | 68.25 | 68.75 | 67.75 | 68.25 | 5,698,500 | 388,676,450 |
| 21/05/2021 | 68.75 | 69.25 | 67.75 | 68.50 | 7,579,800 | 519,385,725 |
| 20/05/2021 | 69.00 | 69.50 | 68.25 | 68.50 | 7,744,400 | 532,451,650 |
| 19/05/2021 | 69.25 | 70.00 | 68.75 | 69.00 | 9,005,700 | 623,811,350 |
| 18/05/2021 | 68.75 | 70.25 | 68.75 | 69.25 | 10,079,000 | 702,205,550 |
| 17/05/2021 | 69.25 | 69.75 | 68.25 | 68.50 | 10,037,500 | 689,822,575 |
| 14/05/2021 | 70.25 | 70.50 | 68.75 | 69.50 | 8,176,900 | 569,291,175 |
| 13/05/2021 | 71.00 | 71.75 | 67.25 | 70.00 | 21,526,700 | 1,508,272,225 |
| 12/05/2021 | 72.00 | 72.25 | 71.25 | 71.75 | 8,565,900 | 613,967,475 |
| 11/05/2021 | 72.50 | 73.00 | 71.50 | 72.50 | 9,116,900 | 658,448,850 |
| 10/05/2021 | 73.75 | 73.75 | 72.50 | 72.75 | 8,785,200 | 642,311,075 |
| 07/05/2021 | 72.25 | 73.25 | 71.50 | 73.25 | 10,397,900 | 754,395,925 |
| 06/05/2021 | 71.00 | 72.25 | 71.00 | 71.75 | 9,022,700 | 646,536,400 |
| 05/05/2021 | 72.50 | 72.75 | 70.75 | 71.00 | 14,009,100 | 1,001,366,425 |
Remark : Volume from SET main board.