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.