TH
Stock Information

Stock Information

Historical Price

Filter Dates

From : 14 Jan 2021 To 12 Apr 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(15 Mar 2021 To 26 Mar 2021)
33.00 33.25 31.50 32.00 23,029,900 742,403,700
Previous 4 weeks
(11 Feb 2021 To 12 Mar 2021)
34.00 34.00 30.25 32.75 48,803,800 1,558,873,525
Daily Historical Data
12 Apr 2021 30.75 31.00 30.50 30.75 1,593,300 49,034,200
09 Apr 2021 31.00 31.00 30.75 30.75 1,138,600 35,091,425
08 Apr 2021 31.25 31.50 30.75 31.00 2,253,800 70,027,050
07 Apr 2021 31.75 31.75 31.25 31.25 1,554,100 48,994,375
05 Apr 2021 32.00 32.00 31.75 31.75 764,500 24,380,200
02 Apr 2021 32.25 32.50 32.00 32.00 1,159,900 37,271,925
01 Apr 2021 32.00 32.50 31.75 32.25 1,996,600 64,313,650
31 Mar 2021 32.25 32.50 31.75 31.75 1,950,800 62,374,675
30 Mar 2021 32.50 32.50 32.00 32.25 1,553,500 50,213,175
29 Mar 2021 32.25 32.50 32.00 32.25 937,000 30,258,275
26 Mar 2021 32.25 32.50 32.00 32.00 1,198,500 38,605,675
25 Mar 2021 32.50 32.75 31.75 32.00 3,768,400 121,259,375
24 Mar 2021 31.75 32.75 31.50 32.00 5,250,600 168,665,700
23 Mar 2021 32.50 32.75 31.50 32.00 3,587,900 114,582,475
22 Mar 2021 32.75 33.00 32.50 32.50 1,034,000 33,792,875
19 Mar 2021 32.25 32.75 32.00 32.75 1,315,600 42,540,975
18 Mar 2021 33.00 33.00 32.25 32.25 910,100 29,653,275
17 Mar 2021 32.00 32.75 32.00 32.75 1,463,500 47,314,750
16 Mar 2021 32.25 32.75 32.00 32.00 1,534,400 49,503,825
15 Mar 2021 33.00 33.25 32.25 32.25 2,966,900 96,484,775
12 Mar 2021 33.00 33.25 32.50 32.75 1,886,900 62,032,800
11 Mar 2021 32.25 33.25 32.25 33.25 5,165,100 169,986,875
10 Mar 2021 31.75 32.25 31.75 32.00 1,814,800 58,016,800
09 Mar 2021 31.25 32.00 31.25 32.00 2,003,400 63,445,850
08 Mar 2021 32.00 32.50 31.25 31.25 2,989,400 95,164,125
05 Mar 2021 31.50 32.50 31.00 32.00 3,142,100 100,050,575
04 Mar 2021 31.50 31.75 31.25 31.75 1,471,100 46,393,375
03 Mar 2021 31.00 32.00 31.00 31.75 6,060,800 191,603,025
02 Mar 2021 30.50 31.00 30.25 30.75 2,542,100 77,806,550
01 Mar 2021 31.25 31.25 30.25 30.25 3,676,100 112,572,850
25 Feb 2021 31.50 31.75 31.25 31.25 1,590,900 49,989,675
24 Feb 2021 32.00 32.00 31.25 31.25 1,627,600 51,197,775
23 Feb 2021 31.50 32.00 31.50 32.00 1,502,000 47,712,075
22 Feb 2021 32.75 32.75 31.50 31.50 2,386,500 75,761,075
19 Feb 2021 31.75 32.75 31.75 32.75 1,971,000 63,429,775
18 Feb 2021 32.25 32.50 32.00 32.00 1,309,600 42,111,950
17 Feb 2021 32.25 32.75 32.00 32.25 1,497,300 48,416,350
16 Feb 2021 32.50 33.25 32.25 32.25 2,809,400 91,768,025
15 Feb 2021 33.50 33.50 32.50 32.50 1,050,800 34,409,525
11 Feb 2021 34.00 34.00 32.75 33.25 2,306,900 77,004,475
10 Feb 2021 32.75 33.75 32.50 33.75 2,998,300 99,643,750
09 Feb 2021 32.25 33.25 32.25 32.75 2,447,100 80,248,175
08 Feb 2021 32.25 32.75 32.25 32.25 2,271,600 73,838,925
05 Feb 2021 31.75 32.25 31.75 32.00 1,393,700 44,588,100
04 Feb 2021 31.50 32.00 31.50 31.75 2,026,800 64,454,600
03 Feb 2021 31.75 32.00 31.50 31.50 4,408,500 139,747,225
02 Feb 2021 32.25 32.25 31.50 31.75 4,496,800 143,191,700
01 Feb 2021 32.25 32.75 31.75 32.00 2,996,100 96,187,125
29 Jan 2021 32.50 32.75 31.75 32.00 2,448,900 78,562,725
28 Jan 2021 32.75 33.00 32.25 32.25 2,127,800 69,368,125
27 Jan 2021 33.25 33.75 33.00 33.00 1,502,500 49,865,525
26 Jan 2021 33.50 33.75 33.00 33.25 1,441,300 48,042,950
25 Jan 2021 32.75 33.75 32.75 33.75 1,870,400 62,267,125
22 Jan 2021 33.75 34.00 32.75 33.00 4,447,700 147,837,450
21 Jan 2021 34.75 35.00 34.00 34.25 1,187,200 41,012,275
20 Jan 2021 35.00 35.00 34.50 34.75 760,600 26,377,750
19 Jan 2021 34.75 35.00 34.50 34.75 958,400 33,347,550
18 Jan 2021 35.50 35.50 34.50 34.75 2,232,600 78,008,625
15 Jan 2021 35.50 35.75 35.00 35.25 4,495,700 159,031,050
14 Jan 2021 35.00 35.50 34.25 35.25 4,812,700 168,217,025

Remark : Volume from SET main board.