From : May, 05 2021 To
Aug, 02 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (02/07/2021 To 15/07/2021) |
75.00 | 81.50 | 72.00 | 79.00 | 198,600,100 | 15,250,026,025 |
| Previous 4 weeks (04/06/2021 To 01/07/2021) |
76.50 | 76.50 | 70.50 | 75.50 | 219,803,100 | 16,388,644,250 |
| Daily Historical Data | ||||||
| 02 Aug 2021 | 77.00 | 77.75 | 76.25 | 77.75 | 9,343,100 | 720,672,550 |
| 30 Jul 2021 | 79.00 | 79.00 | 76.25 | 76.75 | 21,334,500 | 1,645,668,225 |
| 29 Jul 2021 | 79.50 | 79.75 | 78.75 | 79.50 | 9,012,500 | 714,082,550 |
| 27 Jul 2021 | 78.75 | 79.50 | 78.25 | 79.00 | 8,538,100 | 673,312,325 |
| 23 Jul 2021 | 79.50 | 80.00 | 78.75 | 78.75 | 9,369,600 | 741,793,275 |
| 22 Jul 2021 | 80.50 | 81.25 | 78.50 | 79.50 | 24,758,100 | 1,975,425,525 |
| 21 Jul 2021 | 80.00 | 80.50 | 79.00 | 79.75 | 24,246,900 | 1,933,618,350 |
| 20 Jul 2021 | 80.25 | 80.75 | 78.75 | 79.75 | 21,824,900 | 1,737,063,125 |
| 19 Jul 2021 | 78.50 | 80.75 | 78.25 | 80.25 | 31,928,400 | 2,553,010,000 |
| 16 Jul 2021 | 78.75 | 83.50 | 78.50 | 79.25 | 73,034,100 | 5,912,067,400 |
| 15 Jul 2021 | 80.50 | 81.50 | 79.00 | 79.00 | 40,110,700 | 3,210,734,025 |
| 14 Jul 2021 | 76.50 | 79.00 | 76.25 | 78.75 | 59,535,100 | 4,637,287,700 |
| 13 Jul 2021 | 73.25 | 74.50 | 73.00 | 74.50 | 8,418,200 | 622,953,575 |
| 12 Jul 2021 | 73.50 | 73.75 | 72.50 | 73.00 | 7,572,900 | 552,733,025 |
| 09 Jul 2021 | 72.75 | 73.50 | 72.00 | 73.25 | 9,630,700 | 701,688,725 |
| 08 Jul 2021 | 74.75 | 75.00 | 73.00 | 73.25 | 14,625,300 | 1,079,371,275 |
| 07 Jul 2021 | 75.75 | 76.50 | 75.00 | 75.50 | 10,087,400 | 764,477,775 |
| 06 Jul 2021 | 76.75 | 77.00 | 75.75 | 76.25 | 12,213,900 | 932,540,900 |
| 05 Jul 2021 | 74.50 | 76.75 | 74.00 | 76.75 | 20,564,900 | 1,560,298,350 |
| 02 Jul 2021 | 75.00 | 76.00 | 74.25 | 74.50 | 15,841,000 | 1,187,940,675 |
| 01 Jul 2021 | 73.00 | 76.00 | 72.50 | 75.50 | 24,237,900 | 1,813,111,250 |
| 30 Jun 2021 | 72.75 | 74.25 | 72.50 | 73.00 | 13,920,800 | 1,021,076,250 |
| 29 Jun 2021 | 72.25 | 73.50 | 72.00 | 72.50 | 7,424,600 | 539,642,775 |
| 28 Jun 2021 | 71.25 | 72.50 | 70.50 | 72.50 | 5,821,400 | 417,561,075 |
| 25 Jun 2021 | 72.75 | 73.00 | 71.75 | 71.75 | 7,750,500 | 559,831,925 |
| 24 Jun 2021 | 73.75 | 74.25 | 72.25 | 72.50 | 15,231,600 | 1,110,039,625 |
| 23 Jun 2021 | 74.25 | 74.75 | 73.50 | 74.00 | 10,265,900 | 759,950,600 |
| 22 Jun 2021 | 76.00 | 76.00 | 74.25 | 74.50 | 9,664,800 | 723,752,825 |
| 21 Jun 2021 | 76.00 | 76.50 | 75.00 | 75.50 | 14,043,700 | 1,061,512,375 |
| 18 Jun 2021 | 74.75 | 76.50 | 74.25 | 76.50 | 24,994,200 | 1,895,379,775 |
| 17 Jun 2021 | 74.25 | 74.75 | 74.00 | 74.00 | 6,554,400 | 487,029,950 |
| 16 Jun 2021 | 74.50 | 75.00 | 74.00 | 74.75 | 4,929,600 | 367,497,325 |
| 15 Jun 2021 | 76.00 | 76.25 | 74.25 | 74.50 | 5,870,300 | 440,359,400 |
| 14 Jun 2021 | 75.50 | 76.50 | 75.25 | 76.00 | 8,629,100 | 654,482,900 |
| 11 Jun 2021 | 76.00 | 76.25 | 74.75 | 75.50 | 7,568,400 | 569,828,600 |
| 10 Jun 2021 | 75.50 | 76.50 | 75.25 | 75.50 | 12,610,100 | 956,541,250 |
| 09 Jun 2021 | 74.50 | 75.50 | 74.25 | 75.00 | 12,349,400 | 926,510,100 |
| 08 Jun 2021 | 74.00 | 75.50 | 73.50 | 74.50 | 9,193,700 | 685,903,850 |
| 07 Jun 2021 | 75.25 | 75.50 | 73.50 | 73.75 | 12,814,800 | 949,521,200 |
| 04 Jun 2021 | 76.50 | 76.50 | 75.25 | 75.25 | 5,927,900 | 449,111,200 |
| 02 Jun 2021 | 77.00 | 77.00 | 75.75 | 76.50 | 14,143,700 | 1,079,726,525 |
| 01 Jun 2021 | 75.25 | 77.00 | 75.25 | 76.75 | 48,093,400 | 3,657,399,825 |
| 31 May 2021 | 72.00 | 73.00 | 71.50 | 73.00 | 10,593,700 | 767,109,000 |
| 28 May 2021 | 72.50 | 72.75 | 71.50 | 72.00 | 9,583,100 | 690,775,675 |
| 27 May 2021 | 70.25 | 73.75 | 70.25 | 72.75 | 29,800,300 | 2,159,662,750 |
| 25 May 2021 | 69.00 | 70.25 | 68.50 | 70.00 | 10,902,700 | 756,808,975 |
| 24 May 2021 | 68.25 | 68.75 | 67.75 | 68.25 | 5,698,500 | 388,676,450 |
| 21 May 2021 | 68.75 | 69.25 | 67.75 | 68.50 | 7,579,800 | 519,385,725 |
| 20 May 2021 | 69.00 | 69.50 | 68.25 | 68.50 | 7,744,400 | 532,451,650 |
| 19 May 2021 | 69.25 | 70.00 | 68.75 | 69.00 | 9,005,700 | 623,811,350 |
| 18 May 2021 | 68.75 | 70.25 | 68.75 | 69.25 | 10,079,000 | 702,205,550 |
| 17 May 2021 | 69.25 | 69.75 | 68.25 | 68.50 | 10,037,500 | 689,822,575 |
| 14 May 2021 | 70.25 | 70.50 | 68.75 | 69.50 | 8,176,900 | 569,291,175 |
| 13 May 2021 | 71.00 | 71.75 | 67.25 | 70.00 | 21,526,700 | 1,508,272,225 |
| 12 May 2021 | 72.00 | 72.25 | 71.25 | 71.75 | 8,565,900 | 613,967,475 |
| 11 May 2021 | 72.50 | 73.00 | 71.50 | 72.50 | 9,116,900 | 658,448,850 |
| 10 May 2021 | 73.75 | 73.75 | 72.50 | 72.75 | 8,785,200 | 642,311,075 |
| 07 May 2021 | 72.25 | 73.25 | 71.50 | 73.25 | 10,397,900 | 754,395,925 |
| 06 May 2021 | 71.00 | 72.25 | 71.00 | 71.75 | 9,022,700 | 646,536,400 |
| 05 May 2021 | 72.50 | 72.75 | 70.75 | 71.00 | 14,009,100 | 1,001,366,425 |
Remark : Volume from SET main board.