Filter Dates

From : 14 January 2021 To 12 April 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(15 March 2021 To 26 March 2021)
27.50 30.50 25.50 28.00 11,567,000 318,307,400
Previous 4 weeks
(11 February 2021 To 12 March 2021)
25.50 27.50 22.50 27.25 10,235,500 254,004,825
Daily Historical Data
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
12 March 2021 26.75 27.50 26.00 27.25 1,178,500 31,407,800
11 March 2021 26.00 26.75 25.25 26.75 701,400 18,321,325
10 March 2021 26.25 26.25 25.50 25.50 729,100 18,837,025
09 March 2021 24.10 26.00 24.10 26.00 1,208,300 30,461,890
08 March 2021 23.80 24.20 23.60 24.10 389,700 9,313,920
05 March 2021 23.50 23.80 23.30 23.50 349,100 8,222,910
04 March 2021 24.50 24.50 23.50 23.50 767,400 18,321,330
03 March 2021 24.00 24.50 23.80 24.50 407,300 9,891,400
02 March 2021 23.70 24.10 23.40 24.00 264,000 6,260,630
01 March 2021 23.40 23.90 23.40 23.70 448,200 10,561,330
25 February 2021 23.30 24.00 23.30 23.30 584,500 13,795,200
24 February 2021 23.50 24.10 23.30 23.30 309,600 7,305,480
23 February 2021 22.80 23.80 22.70 23.60 374,400 8,677,710
22 February 2021 24.60 24.70 22.50 23.20 486,500 11,570,280
19 February 2021 24.80 24.80 24.50 24.50 306,600 7,567,680
18 February 2021 24.80 24.90 24.70 24.80 244,200 6,052,650
17 February 2021 25.25 25.50 24.70 24.80 696,100 17,320,890
16 February 2021 25.25 25.50 25.25 25.25 103,700 2,631,275
15 February 2021 26.00 26.00 25.00 25.25 365,200 9,270,600
11 February 2021 25.50 26.00 25.00 26.00 321,700 8,213,500
10 February 2021 25.75 25.75 25.00 25.50 239,300 6,059,775
09 February 2021 26.00 26.00 25.00 25.75 397,800 10,099,250
08 February 2021 26.00 26.00 25.50 25.75 296,000 7,616,375
05 February 2021 26.00 26.25 25.50 25.75 277,600 7,173,000
04 February 2021 25.25 26.00 25.00 26.00 726,600 18,669,725
03 February 2021 24.60 25.25 24.60 25.25 531,500 13,321,035
02 February 2021 24.60 24.80 24.50 24.60 376,200 9,278,640
01 February 2021 24.70 24.80 24.20 24.60 268,600 6,601,910
29 January 2021 24.90 25.25 24.20 24.70 1,251,900 30,805,810
28 January 2021 25.50 25.75 24.70 24.70 2,398,300 60,207,245
27 January 2021 25.75 26.25 25.75 26.25 1,651,300 42,889,100
26 January 2021 26.50 29.00 25.25 25.75 6,782,800 182,488,825
25 January 2021 25.50 27.25 25.25 27.00 3,758,300 99,092,525
22 January 2021 25.50 25.50 24.70 25.00 1,205,800 30,217,450
21 January 2021 25.00 25.75 25.00 25.25 386,500 9,786,925
20 January 2021 25.25 26.00 25.25 25.25 683,700 17,517,900
19 January 2021 25.00 25.25 24.60 25.25 653,800 16,337,560
18 January 2021 24.40 25.25 24.10 25.00 934,900 23,144,490
15 January 2021 24.30 24.60 24.00 24.20 676,500 16,420,940
14 January 2021 24.40 24.80 24.30 24.40 397,200 9,720,030

Remark : Volume from SET main board.