Filter Dates

From : 15 March 2021 To 16 June 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 May 2021 To 01 June 2021)
25.50 27.00 25.00 25.25 2,485,600 64,619,900
Previous 4 weeks
(16 April 2021 To 17 May 2021)
27.00 28.75 23.20 25.25 13,859,700 359,889,425
Daily Historical Data
16 June 2021 26.50 28.50 26.25 28.50 3,360,100 93,235,975
15 June 2021 26.25 26.75 26.00 26.25 529,000 13,932,125
14 June 2021 26.00 26.50 25.75 26.00 543,900 14,169,175
11 June 2021 25.50 25.75 25.25 25.25 214,000 5,460,950
10 June 2021 25.75 25.75 25.25 25.50 146,400 3,704,625
09 June 2021 25.75 25.75 25.25 25.50 143,700 3,666,025
08 June 2021 25.50 25.50 25.00 25.50 140,500 3,547,000
07 June 2021 25.50 25.75 25.00 25.25 333,000 8,405,975
04 June 2021 25.50 25.75 25.00 25.25 388,900 9,820,300
02 June 2021 25.50 25.75 25.25 25.50 129,000 3,289,900
01 June 2021 26.00 26.00 25.25 25.25 306,000 7,850,250
31 May 2021 26.50 26.50 26.00 26.00 134,400 3,516,775
28 May 2021 26.50 26.75 25.75 26.00 201,100 5,272,325
27 May 2021 26.50 27.00 26.25 26.25 653,100 17,337,625
25 May 2021 25.25 26.00 25.25 26.00 160,900 4,126,750
24 May 2021 25.50 25.75 25.25 25.25 118,600 3,002,600
21 May 2021 26.00 26.25 25.00 25.50 221,900 5,656,850
20 May 2021 26.75 26.75 26.00 26.00 254,400 6,710,725
19 May 2021 25.50 26.25 25.25 25.75 292,800 7,543,225
18 May 2021 25.50 25.50 25.00 25.50 142,400 3,602,775
17 May 2021 25.50 25.50 25.00 25.25 202,900 5,113,750
14 May 2021 24.30 25.50 24.10 25.50 820,900 20,449,355
13 May 2021 23.30 24.70 23.20 24.10 1,071,600 25,439,950
12 May 2021 24.70 24.70 23.60 23.60 1,476,800 35,413,550
11 May 2021 25.25 25.50 24.70 24.70 1,121,100 27,896,795
10 May 2021 25.50 25.75 25.25 25.25 1,284,300 32,711,125
07 May 2021 26.50 26.50 25.50 25.75 1,515,800 39,354,650
06 May 2021 26.50 27.00 26.25 26.50 282,100 7,472,775
05 May 2021 26.50 27.00 26.25 26.50 445,800 11,828,200
30 April 2021 26.50 27.00 26.50 26.50 373,500 9,934,725
29 April 2021 27.25 27.25 26.50 26.50 638,900 17,146,100
28 April 2021 27.00 27.50 27.00 27.25 204,400 5,562,225
27 April 2021 26.50 28.00 26.25 27.00 660,300 17,970,575
26 April 2021 27.00 27.00 26.25 26.50 487,000 12,961,575
23 April 2021 28.00 28.00 27.00 27.00 702,100 19,183,875
22 April 2021 28.75 28.75 28.25 28.25 459,600 13,078,900
21 April 2021 27.75 28.75 27.75 28.75 557,100 15,777,075
20 April 2021 27.50 28.00 27.50 27.75 545,400 15,103,600
19 April 2021 27.25 27.50 27.00 27.50 431,300 11,772,850
16 April 2021 27.00 27.75 26.75 27.25 578,800 15,717,775
12 April 2021 27.00 27.00 25.75 26.00 682,400 17,811,175
09 April 2021 26.50 28.00 26.50 27.00 397,500 10,867,350
08 April 2021 26.50 27.00 26.25 26.50 223,200 5,941,400
07 April 2021 26.50 27.25 26.50 26.75 331,900 8,895,800
05 April 2021 28.00 28.00 27.00 27.50 313,300 8,568,200
02 April 2021 28.25 28.25 27.50 27.50 271,400 7,544,425
01 April 2021 27.75 29.00 27.75 28.00 903,700 25,641,925
31 March 2021 27.25 27.75 27.25 27.50 220,000 6,061,600
30 March 2021 26.75 27.75 26.75 27.00 479,000 13,062,700
29 March 2021 28.00 28.00 26.75 26.75 1,135,200 30,864,350
26 March 2021 29.75 30.50 28.00 28.00 3,519,700 102,257,625
25 March 2021 26.25 29.00 26.00 29.00 2,672,900 74,467,600
24 March 2021 26.00 26.25 26.00 26.00 266,500 6,951,575
23 March 2021 26.00 26.50 26.00 26.00 418,900 10,921,600
22 March 2021 27.00 27.50 26.00 26.00 1,001,000 26,630,725
19 March 2021 25.50 26.50 25.50 26.25 741,700 19,329,675
18 March 2021 26.25 26.50 25.50 25.50 719,400 18,621,150
17 March 2021 26.50 26.75 26.00 26.25 615,800 16,196,725
16 March 2021 26.50 27.25 26.25 26.50 669,500 17,909,425
15 March 2021 27.50 27.50 26.25 26.50 941,600 25,021,300

Remark : Volume from SET main board.