Historical price from to

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 Mar 2021 to 31 Mar 2021)
473.14 481.75 464.15 478.38 16,042,904,840 135,245,683,957
Previous 4 weeks
(17 Feb 2021 to 17 Mar 2021)
432.53 476.33 425.36 469.22 27,651,803,017 168,789,485,943
Daily Historical Data
20 Apr 2021 466.27 467.19 463.32 465.73 1,282,448,412 14,468,528,534
19 Apr 2021 461.21 467.46 461.00 467.46 1,584,891,808 14,879,482,716
16 Apr 2021 458.51 459.45 453.96 457.49 1,541,925,106 15,258,258,666
12 Apr 2021 464.65 464.69 456.82 458.63 2,098,196,988 17,023,714,442
09 Apr 2021 463.84 467.09 463.09 465.46 2,170,111,750 18,855,261,852
08 Apr 2021 458.07 462.65 457.93 461.72 1,066,043,794 10,331,411,253
07 Apr 2021 462.69 463.70 459.20 460.71 1,570,538,191 17,591,218,229
05 Apr 2021 478.44 479.16 469.29 469.29 1,427,364,524 11,119,412,203
02 Apr 2021 479.37 480.26 476.70 478.55 1,141,819,019 9,846,461,263
01 Apr 2021 480.18 480.29 477.64 477.92 1,240,810,746 11,255,671,563
31 Mar 2021 480.92 481.75 477.59 478.38 1,356,700,712 12,924,399,544
30 Mar 2021 478.18 481.42 477.56 480.14 1,864,583,822 16,459,033,454
29 Mar 2021 473.04 477.71 472.65 475.94 1,683,136,809 14,507,935,148
26 Mar 2021 469.06 472.65 466.28 470.47 1,611,972,488 12,748,585,905
25 Mar 2021 468.55 469.84 466.77 467.39 1,418,153,902 10,914,685,805
24 Mar 2021 467.01 468.59 465.49 468.59 1,489,256,636 11,090,590,378
23 Mar 2021 470.43 471.35 467.53 469.33 1,940,687,325 15,042,567,746
22 Mar 2021 465.31 469.94 464.15 468.38 1,767,623,741 15,682,085,479
19 Mar 2021 467.14 467.60 464.19 465.47 1,537,954,374 14,105,780,614
18 Mar 2021 473.14 473.67 467.95 468.04 1,372,835,031 11,770,019,884
17 Mar 2021 467.64 471.45 466.21 469.22 1,485,975,215 12,297,392,148
16 Mar 2021 470.60 471.51 468.04 468.40 1,720,049,075 16,748,820,659
15 Mar 2021 470.70 472.33 467.89 469.37 1,037,997,982 10,330,084,103
12 Mar 2021 474.28 474.28 468.03 469.78 1,390,654,616 13,481,300,815
11 Mar 2021 476.26 476.33 471.60 473.77 1,326,946,751 18,128,005,588
10 Mar 2021 468.53 474.11 467.13 473.91 1,547,827,853 21,115,073,567
09 Mar 2021 463.49 467.82 462.08 467.82 1,620,429,267 20,538,761,573
08 Mar 2021 464.16 465.30 458.82 459.82 1,312,425,873 15,064,799,612
05 Mar 2021 457.47 462.54 456.74 460.73 1,107,363,098 13,997,878,396
04 Mar 2021 459.81 463.40 456.81 459.54 1,760,294,689 26,925,113,173
03 Mar 2021 447.44 460.00 447.44 460.00 1,916,152,486 33,750,156
02 Mar 2021 442.57 445.29 440.78 444.43 1,480,259,496 17,062,383
01 Mar 2021 438.22 443.01 436.48 441.63 1,992,835,566 14,103,416
25 Feb 2021 442.26 443.76 437.51 438.79 1,731,888,879 24,687,269
24 Feb 2021 437.51 439.97 434.96 436.84 1,384,289,073 20,513,652
23 Feb 2021 427.37 436.12 427.37 435.60 1,173,546,969 13,765,670
22 Feb 2021 430.01 431.07 425.36 425.50 1,074,284,401 10,179,240
19 Feb 2021 428.28 429.69 426.32 428.29 834,617,687 8,552,594
18 Feb 2021 431.77 432.04 428.58 429.44 980,043,738 10,224,823
17 Feb 2021 432.53 433.66 430.10 430.70 773,920,303 9,417,106
16 Feb 2021 434.08 435.70 433.08 433.09 733,698,114 7,342,747
15 Feb 2021 435.56 436.09 431.53 431.97 679,704,813 7,025,234
11 Feb 2021 438.93 438.96 0.01 434.17 670,598,184 7,847,481
10 Feb 2021 439.87 441.81 436.28 437.59 812,394,867 8,902,392
09 Feb 2021 442.74 443.10 438.24 438.58 1,228,371,510 11,180,329
08 Feb 2021 439.73 440.99 437.96 440.99 1,158,564,973 12,044,614
05 Feb 2021 430.94 436.87 430.60 436.75 1,130,609,463 14,855,506
04 Feb 2021 431.16 431.63 427.25 429.08 885,482,887 10,468,359
03 Feb 2021 433.13 433.85 429.31 429.31 837,100,493 11,079,995
02 Feb 2021 428.44 432.92 426.89 429.74 906,962,765 11,409,668
01 Feb 2021 423.56 426.52 421.42 425.17 773,570,887 8,509,216
29 Jan 2021 425.07 426.10 420.83 423.28 1,140,589,351 12,592,797
28 Jan 2021 425.82 426.88 423.18 424.18 1,004,129,616 11,923,996
27 Jan 2021 431.77 433.63 429.00 429.47 939,251,099 8,570,549
26 Jan 2021 431.57 433.50 429.55 431.71 850,157,806 11,332,222
25 Jan 2021 428.79 431.70 427.58 430.90 1,070,146,202 10,294,930
22 Jan 2021 431.25 432.75 426.84 428.08 1,121,046,367 11,918,790
21 Jan 2021 432.97 435.23 431.32 432.17 1,055,306,046 9,427,185
20 Jan 2021 431.31 433.16 429.09 432.04 923,069,425 8,640,632
19 Jan 2021 430.55 433.47 429.32 429.76 885,480,950 10,915,342

Remark : Volume from SET main board.