IR Home /  Stock Info /  Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 01, 2021 to Apr 22, 2021

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(22/03/2021 to 02/04/2021)
27.50 28.00 26.25 27.00 5,505,800 149,861,400
Previous 4 weeks
(19/02/2021 to 19/03/2021)
24.60 29.75 23.30 27.75 46,644,700 1,266,664,850
Daily Historical Data
22/04/2021 27.25 27.50 26.75 26.75 262,200 7,091,750
21/04/2021 27.75 27.75 27.00 27.00 448,700 12,238,225
20/04/2021 26.75 27.50 26.50 27.50 822,200 22,312,500
19/04/2021 26.00 27.25 26.00 27.00 763,700 20,313,525
16/04/2021 26.00 26.25 25.25 26.00 614,900 15,790,275
12/04/2021 26.50 27.00 26.00 26.50 303,900 7,995,575
09/04/2021 26.25 27.00 26.25 26.50 558,200 14,803,900
08/04/2021 25.75 26.25 25.50 26.00 329,500 8,483,100
07/04/2021 26.25 26.50 25.50 25.75 751,300 19,446,975
05/04/2021 27.00 27.00 26.25 26.50 563,500 14,945,900
02/04/2021 27.50 27.50 26.75 27.00 348,300 9,446,000
01/04/2021 27.00 27.50 27.00 27.00 168,600 4,582,900
31/03/2021 27.75 27.75 27.00 27.00 294,600 8,005,525
30/03/2021 27.50 27.75 27.25 27.50 328,200 9,007,725
29/03/2021 26.50 28.00 26.50 27.75 1,115,300 30,463,075
26/03/2021 27.00 27.00 26.25 26.75 810,100 21,559,575
25/03/2021 27.50 27.50 26.75 27.00 692,900 18,733,975
24/03/2021 27.50 27.75 27.25 27.25 323,400 8,875,925
23/03/2021 28.00 28.00 27.25 27.50 892,900 24,583,750
22/03/2021 27.50 27.75 27.25 27.50 531,500 14,602,950
19/03/2021 28.25 28.25 27.25 27.75 1,121,900 31,007,500
18/03/2021 28.00 28.50 28.00 28.25 997,300 28,057,175
17/03/2021 28.25 28.75 28.00 28.00 1,030,600 29,015,675
16/03/2021 28.50 29.00 28.25 28.25 1,495,200 42,628,150
15/03/2021 28.00 28.75 27.75 28.25 849,200 23,917,100
12/03/2021 28.75 29.25 28.25 28.25 2,262,300 64,882,500
11/03/2021 29.25 29.25 28.25 28.50 1,822,800 52,151,375
10/03/2021 27.50 29.75 27.25 28.75 5,605,200 159,288,800
09/03/2021 27.25 27.75 26.75 27.25 2,125,600 57,627,175
08/03/2021 27.75 28.00 27.00 27.00 2,766,800 75,601,650
05/03/2021 28.00 28.25 27.50 28.00 3,566,600 99,633,100
04/03/2021 26.25 28.25 26.00 28.25 14,118,000 387,073,400
03/03/2021 23.80 25.25 23.60 25.25 5,061,500 124,669,880
02/03/2021 23.80 23.80 23.50 23.70 414,900 9,819,290
01/03/2021 23.80 24.00 23.30 23.80 571,800 13,536,080
Remark : Volume from SET main board.