TH
Stock Information

Stock Information

Historical Price

Filter Dates

From : 27 Apr 2021 To 23 Jul 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(28 Jun 2021 To 09 Jul 2021)
32.25 34.00 31.25 32.00 49,956,600 1,614,608,800
Previous 4 weeks
(28 May 2021 To 25 Jun 2021)
38.00 38.50 32.25 32.75 69,473,600 2,449,465,550
Daily Historical Data
23 Jul 2021 35.00 35.50 34.75 35.50 2,917,400 102,601,800
22 Jul 2021 35.25 35.50 34.75 35.00 3,311,000 116,341,100
21 Jul 2021 34.25 35.25 34.00 35.25 6,970,700 242,212,325
20 Jul 2021 33.25 34.00 32.75 34.00 2,287,300 76,380,750
19 Jul 2021 33.50 33.75 32.50 33.50 3,291,300 109,022,475
16 Jul 2021 34.00 34.50 33.50 34.25 1,960,700 66,886,625
15 Jul 2021 34.50 34.50 33.50 33.75 2,480,200 84,070,125
14 Jul 2021 33.25 34.25 32.50 34.25 5,786,000 195,328,675
13 Jul 2021 32.00 33.00 32.00 32.75 2,526,800 82,348,850
12 Jul 2021 32.00 32.25 31.75 31.75 1,077,300 34,261,900
09 Jul 2021 32.00 32.50 31.50 32.00 4,395,000 140,553,775
08 Jul 2021 32.25 32.75 31.75 32.75 4,312,300 138,830,475
07 Jul 2021 32.50 32.75 32.25 32.75 1,350,700 43,993,775
06 Jul 2021 32.50 33.25 32.25 32.75 1,964,600 64,226,975
05 Jul 2021 32.75 33.00 32.00 32.50 1,222,300 39,604,000
02 Jul 2021 34.00 34.00 32.50 33.00 3,003,100 99,192,675
01 Jul 2021 33.00 34.00 32.25 33.75 7,247,400 239,730,700
30 Jun 2021 32.25 32.75 31.75 32.75 12,365,700 399,953,875
29 Jun 2021 31.50 32.75 31.50 31.75 7,727,100 246,037,775
28 Jun 2021 32.25 32.50 31.25 31.50 6,368,400 202,484,775
25 Jun 2021 33.00 33.25 32.25 32.75 2,238,700 72,994,825
24 Jun 2021 32.50 33.25 32.25 32.75 4,952,200 161,547,450
23 Jun 2021 33.25 33.50 32.50 32.75 3,998,500 131,347,950
22 Jun 2021 33.00 33.75 33.00 33.00 3,715,500 123,515,525
21 Jun 2021 34.00 34.25 33.00 33.00 2,740,200 91,310,200
18 Jun 2021 33.75 34.50 33.50 34.00 4,306,500 146,717,800
17 Jun 2021 34.75 34.75 33.50 34.00 6,259,900 212,152,175
16 Jun 2021 34.75 35.25 34.25 35.00 2,161,400 75,188,600
15 Jun 2021 35.00 35.25 34.50 34.75 1,807,700 62,891,175
14 Jun 2021 35.25 35.50 34.75 35.00 2,371,300 82,961,800
11 Jun 2021 36.00 36.00 35.00 35.50 3,129,600 110,836,075
10 Jun 2021 35.75 36.25 35.50 36.00 2,024,500 72,841,725
09 Jun 2021 35.75 36.00 35.25 35.50 2,814,100 100,147,675
08 Jun 2021 36.25 36.75 35.50 35.50 3,294,200 118,480,450
07 Jun 2021 37.25 37.75 36.25 36.50 2,198,700 80,950,325
04 Jun 2021 36.50 37.75 36.50 37.00 3,130,700 116,710,950
02 Jun 2021 37.75 38.00 36.75 37.25 5,143,700 191,330,125
01 Jun 2021 38.25 38.25 37.50 38.00 2,906,200 110,049,775
31 May 2021 37.50 38.50 37.25 37.50 4,124,100 155,965,900
28 May 2021 38.00 38.50 36.75 37.25 6,155,900 231,525,050
27 May 2021 37.25 39.75 37.00 38.00 21,007,600 799,522,725
25 May 2021 36.00 36.75 35.75 36.75 8,600,600 313,223,500
24 May 2021 35.00 36.00 35.00 35.50 4,464,700 158,975,925
21 May 2021 35.50 35.50 34.25 34.75 6,945,400 242,269,250
20 May 2021 35.00 37.00 34.50 35.25 10,858,100 391,163,550
19 May 2021 35.00 35.75 34.50 34.75 4,119,100 143,679,500
18 May 2021 36.00 36.25 34.50 35.25 4,569,200 160,732,175
17 May 2021 36.00 36.50 35.25 35.50 5,339,500 190,703,850
14 May 2021 33.75 36.75 33.50 36.25 18,865,700 670,309,200
13 May 2021 33.25 34.00 32.00 33.00 3,039,500 100,882,350
12 May 2021 33.00 34.00 33.00 33.50 1,926,600 64,587,275
11 May 2021 33.25 34.00 32.50 33.00 3,775,400 124,817,225
10 May 2021 34.00 34.00 33.25 33.75 2,776,900 93,289,200
07 May 2021 33.00 33.75 33.00 33.25 1,971,400 65,637,750
06 May 2021 33.75 33.75 32.75 33.00 2,428,800 80,703,525
05 May 2021 34.00 34.25 32.75 33.75 5,290,600 176,741,950
30 Apr 2021 34.50 34.75 34.00 34.50 4,185,600 143,721,250
29 Apr 2021 33.50 34.75 33.50 34.75 4,233,300 145,759,850
28 Apr 2021 33.75 34.75 33.50 33.75 9,363,000 319,572,450
27 Apr 2021 33.25 34.00 33.00 33.50 11,118,900 371,857,200

Remark : Volume from SET main board.