Stock Information
Historical Price
Historical price from 27 April 2021 to 23 July 2021
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (28/06/2021 to 09/07/2021) |
136.00 | 154.00 | 134.50 | 148.50 | 70,507,400 | 10,299,604,850 |
| Previous 4 weeks (28/05/2021 to 25/06/2021) |
130.00 | 139.50 | 129.00 | 137.00 | 123,812,300 | 16,569,069,000 |
| Daily Historical Data | ||||||
| 23/07/2021 | 153.00 | 156.00 | 150.00 | 151.50 | 5,725,600 | 873,465,050 |
| 22/07/2021 | 152.00 | 152.50 | 150.00 | 151.50 | 3,053,000 | 462,271,900 |
| 21/07/2021 | 152.00 | 154.00 | 151.00 | 151.50 | 2,599,000 | 395,766,500 |
| 20/07/2021 | 150.50 | 153.00 | 149.50 | 151.50 | 4,514,900 | 681,010,000 |
| 19/07/2021 | 152.00 | 154.00 | 151.00 | 151.50 | 4,366,400 | 664,344,100 |
| 16/07/2021 | 151.50 | 154.50 | 151.00 | 154.00 | 3,040,100 | 465,596,050 |
| 15/07/2021 | 154.00 | 156.00 | 152.00 | 152.50 | 4,232,600 | 649,862,550 |
| 14/07/2021 | 150.50 | 155.50 | 150.00 | 154.50 | 8,051,200 | 1,233,185,050 |
| 13/07/2021 | 155.00 | 155.00 | 147.50 | 149.50 | 10,251,500 | 1,540,302,400 |
| 12/07/2021 | 149.00 | 154.00 | 149.00 | 154.00 | 8,164,700 | 1,238,481,600 |
| 09/07/2021 | 148.50 | 149.50 | 146.50 | 148.50 | 5,652,000 | 837,502,900 |
| 08/07/2021 | 148.00 | 151.00 | 146.00 | 149.00 | 6,280,800 | 933,899,600 |
| 07/07/2021 | 148.50 | 151.00 | 147.00 | 149.50 | 7,454,200 | 1,113,059,300 |
| 06/07/2021 | 146.50 | 154.00 | 146.00 | 149.50 | 20,499,600 | 3,078,119,250 |
| 05/07/2021 | 143.50 | 145.00 | 142.50 | 143.50 | 3,965,300 | 569,797,450 |
| 02/07/2021 | 143.00 | 145.00 | 141.50 | 143.00 | 5,162,900 | 739,045,800 |
| 01/07/2021 | 142.00 | 144.00 | 142.00 | 143.50 | 3,782,200 | 541,574,050 |
| 30/06/2021 | 142.00 | 143.50 | 140.50 | 141.50 | 5,448,600 | 772,924,050 |
| 29/06/2021 | 138.50 | 143.00 | 138.00 | 142.00 | 8,219,400 | 1,159,057,850 |
| 28/06/2021 | 136.00 | 139.00 | 134.50 | 137.50 | 4,042,400 | 554,624,600 |
| 25/06/2021 | 138.00 | 138.50 | 136.50 | 137.00 | 2,098,700 | 288,105,400 |
| 24/06/2021 | 136.50 | 138.00 | 136.00 | 137.50 | 4,279,300 | 585,606,950 |
| 23/06/2021 | 139.50 | 139.50 | 137.00 | 137.50 | 4,449,800 | 614,824,550 |
| 22/06/2021 | 136.50 | 139.50 | 136.00 | 138.00 | 9,583,900 | 1,322,179,500 |
| 21/06/2021 | 132.50 | 135.50 | 131.50 | 134.50 | 4,064,700 | 543,710,850 |
| 18/06/2021 | 135.00 | 137.50 | 133.50 | 133.50 | 12,584,000 | 1,701,855,000 |
| 17/06/2021 | 135.00 | 137.50 | 134.00 | 135.00 | 7,040,900 | 954,697,550 |
| 16/06/2021 | 131.50 | 136.50 | 131.00 | 135.00 | 10,885,300 | 1,464,848,350 |
| 15/06/2021 | 131.00 | 132.00 | 130.50 | 131.00 | 2,883,200 | 378,174,850 |
| 14/06/2021 | 131.00 | 133.00 | 130.50 | 131.50 | 4,494,100 | 590,983,800 |
| 11/06/2021 | 132.50 | 133.50 | 130.00 | 131.00 | 4,001,100 | 525,234,600 |
| 10/06/2021 | 134.00 | 134.00 | 131.50 | 132.50 | 3,459,000 | 458,191,400 |
| 09/06/2021 | 134.00 | 134.00 | 133.00 | 134.00 | 3,212,200 | 428,685,200 |
| 08/06/2021 | 131.50 | 133.50 | 131.50 | 133.00 | 4,669,200 | 619,427,650 |
| 07/06/2021 | 132.00 | 132.00 | 130.50 | 132.00 | 3,100,500 | 406,561,800 |
| 04/06/2021 | 131.50 | 132.50 | 130.50 | 131.00 | 3,588,100 | 471,562,750 |
| 02/06/2021 | 133.00 | 133.50 | 129.00 | 130.50 | 8,417,000 | 1,105,055,300 |
| 01/06/2021 | 133.50 | 134.00 | 131.50 | 132.00 | 5,861,600 | 775,488,650 |
| 31/05/2021 | 132.50 | 133.50 | 131.50 | 132.50 | 3,510,200 | 465,836,500 |
| 28/05/2021 | 130.00 | 135.00 | 130.00 | 131.50 | 21,629,500 | 2,868,038,350 |
| 27/05/2021 | 130.00 | 130.00 | 128.00 | 128.00 | 41,023,700 | 5,271,997,000 |
| 25/05/2021 | 128.00 | 130.00 | 127.00 | 127.50 | 10,596,800 | 1,359,702,300 |
| 24/05/2021 | 126.00 | 128.00 | 124.50 | 127.00 | 9,651,400 | 1,218,738,550 |
| 21/05/2021 | 125.50 | 127.50 | 124.50 | 125.00 | 7,873,400 | 991,642,850 |
| 20/05/2021 | 126.00 | 128.00 | 125.00 | 125.00 | 7,572,700 | 955,547,650 |
| 19/05/2021 | 126.50 | 128.00 | 123.50 | 125.00 | 8,250,200 | 1,036,333,850 |
| 18/05/2021 | 126.50 | 132.00 | 125.00 | 126.00 | 16,986,300 | 2,179,641,750 |
| 17/05/2021 | 113.50 | 127.50 | 113.50 | 127.00 | 32,607,300 | 3,965,697,250 |
| 14/05/2021 | 112.50 | 114.00 | 110.50 | 113.00 | 5,848,800 | 657,310,200 |
| 13/05/2021 | 114.50 | 115.00 | 108.00 | 112.00 | 15,627,800 | 1,753,734,900 |
| 12/05/2021 | 119.00 | 120.00 | 114.50 | 115.50 | 28,635,800 | 3,346,258,150 |
| 11/05/2021 | 111.00 | 111.50 | 109.50 | 111.00 | 3,550,300 | 392,641,000 |
| 10/05/2021 | 112.50 | 113.00 | 110.00 | 111.50 | 5,384,700 | 598,940,750 |
| 07/05/2021 | 114.00 | 114.00 | 110.50 | 111.50 | 5,943,100 | 665,091,850 |
| 06/05/2021 | 110.00 | 113.50 | 108.50 | 112.50 | 7,391,500 | 825,301,950 |
| 05/05/2021 | 111.50 | 112.00 | 108.50 | 109.50 | 10,275,200 | 1,127,463,150 |
| 30/04/2021 | 114.50 | 115.00 | 112.00 | 112.50 | 7,209,400 | 814,227,850 |
| 29/04/2021 | 116.00 | 117.00 | 113.50 | 114.00 | 9,974,600 | 1,145,480,200 |
| 28/04/2021 | 114.50 | 116.50 | 112.50 | 114.00 | 11,307,200 | 1,293,902,500 |
| 27/04/2021 | 117.00 | 118.00 | 113.00 | 114.00 | 8,663,600 | 997,405,950 |
Remark : Volume from SET main board.