Filter Dates

Historical Price From 26 Oct 2020 To 22 Jan 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Dec 2020 To 08 Jan 2021)
18.80 19.10 16.50 18.10 22,492,600 412,401,850
Previous 4 weeks
(23 Nov 2020 To 23 Dec 2020)
18.20 21.00 17.50 18.80 127,898,400 2,437,516,330
Daily Historical Data
22 Jan 2021 18.80 19.00 18.40 18.60 3,907,600 73,246,720
21 Jan 2021 18.20 18.80 18.20 18.70 2,557,000 47,004,340
20 Jan 2021 17.80 18.30 17.60 18.20 999,300 17,956,550
19 Jan 2021 18.10 18.20 17.70 17.80 1,202,300 21,424,220
18 Jan 2021 18.00 18.20 17.80 18.10 2,239,100 40,313,840
15 Jan 2021 18.20 18.40 17.90 18.10 2,449,500 44,487,620
14 Jan 2021 17.90 18.20 17.60 18.20 2,123,800 38,145,360
13 Jan 2021 17.90 18.00 17.70 18.00 1,122,600 20,077,730
12 Jan 2021 17.80 18.00 17.60 17.90 1,108,600 19,775,220
11 Jan 2021 18.10 18.20 17.50 17.70 2,959,400 52,727,960
08 Jan 2021 18.30 18.40 17.80 18.10 2,315,200 41,915,420
07 Jan 2021 18.70 18.90 18.30 18.30 1,671,400 30,885,860
06 Jan 2021 18.10 19.00 18.10 18.80 3,575,300 66,916,350
05 Jan 2021 18.10 18.40 17.70 18.30 2,457,100 44,472,990
04 Jan 2021 17.70 18.10 16.50 17.80 2,486,800 44,052,830
30 Dec 2020 18.60 18.70 17.40 18.30 4,746,900 85,832,840
29 Dec 2020 18.70 18.90 18.50 18.60 1,636,100 30,550,070
28 Dec 2020 19.00 19.10 18.60 18.60 836,200 15,735,730
25 Dec 2020 18.90 19.00 18.70 18.90 1,133,900 21,349,740
24 Dec 2020 18.80 19.10 18.40 19.00 1,633,700 30,690,020
23 Dec 2020 18.80 19.20 18.50 18.80 3,214,000 60,671,510
22 Dec 2020 18.60 18.80 17.60 18.50 6,925,100 126,528,010
21 Dec 2020 18.60 20.20 18.30 18.80 16,747,500 321,765,730
18 Dec 2020 20.90 21.00 20.60 21.00 3,778,000 78,551,630
17 Dec 2020 20.90 21.00 20.70 20.90 2,035,600 42,395,990
16 Dec 2020 20.80 20.90 20.50 20.60 1,547,900 31,982,260
15 Dec 2020 20.80 20.80 20.50 20.70 2,071,400 42,821,470
14 Dec 2020 20.00 20.90 19.80 20.80 5,958,400 121,915,520
09 Dec 2020 20.20 20.20 19.60 19.90 2,267,900 45,163,870
08 Dec 2020 19.50 20.30 19.40 20.10 7,474,100 149,142,910
04 Dec 2020 19.30 19.80 18.90 19.70 7,527,600 146,138,520
03 Dec 2020 19.20 19.80 19.20 19.70 10,361,900 202,207,880
02 Dec 2020 19.10 19.30 18.80 18.80 4,433,500 84,421,680
01 Dec 2020 19.20 19.20 18.80 19.00 2,614,600 49,559,200
30 Nov 2020 18.90 19.10 18.50 19.00 6,792,100 128,191,450
27 Nov 2020 19.00 19.30 18.90 19.10 4,040,400 77,249,260
26 Nov 2020 18.30 19.00 18.20 19.00 11,410,200 212,936,740
25 Nov 2020 18.10 18.40 17.70 18.30 9,940,500 179,665,320
24 Nov 2020 18.00 18.20 17.50 18.20 9,288,800 165,230,190
23 Nov 2020 18.20 18.30 17.80 18.00 9,468,900 170,977,190
20 Nov 2020 17.10 17.90 17.10 17.80 21,440,500 376,250,110
19 Nov 2020 16.50 17.10 16.50 16.90 8,661,700 146,371,190
18 Nov 2020 16.70 16.80 16.30 16.50 5,337,300 88,427,320
17 Nov 2020 16.10 16.70 16.10 16.20 4,398,000 71,856,870
16 Nov 2020 15.80 16.70 15.70 16.30 6,400,700 103,339,390
13 Nov 2020 15.90 16.00 15.60 15.70 4,850,300 76,495,870
12 Nov 2020 16.00 16.00 15.60 15.90 1,450,400 22,888,430
11 Nov 2020 16.40 16.50 15.50 16.20 6,054,200 96,763,860
10 Nov 2020 16.90 16.90 15.60 16.30 15,235,800 248,702,250
09 Nov 2020 13.30 14.10 13.30 13.80 1,621,700 22,418,330
06 Nov 2020 13.60 13.60 13.20 13.30 589,100 7,890,910
05 Nov 2020 13.00 13.70 13.00 13.60 2,235,200 29,802,350
04 Nov 2020 13.20 13.20 12.80 13.00 1,463,100 19,004,820
03 Nov 2020 13.00 13.30 12.90 13.10 3,944,400 51,750,530
02 Nov 2020 12.90 13.00 12.60 12.90 2,563,500 33,003,470
30 Oct 2020 13.40 13.60 12.80 12.90 4,169,600 54,571,490
29 Oct 2020 13.50 13.80 13.10 13.30 3,227,300 43,185,470
28 Oct 2020 13.60 13.90 13.30 13.50 2,343,100 31,763,510
27 Oct 2020 13.60 13.60 13.20 13.60 2,368,400 31,874,260
26 Oct 2020 13.40 13.70 13.40 13.70 1,649,200 22,275,260
Remark : Volume from SET main board.