Filter Dates :

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27 Aug 2021 To 09 Sep 2021)
22.30 23.50 22.10 22.10 6,756,400 153,663,280
Previous 4 weeks
(29 Jul 2021 To 26 Aug 2021)
21.60 23.30 20.50 22.30 16,622,800 363,884,880
23 Sep 2021 21.80 22.00 21.60 21.60 448,200 9,714,440
22 Sep 2021 22.30 22.30 21.80 21.80 544,000 11,974,400
21 Sep 2021 21.60 22.20 21.50 22.20 1,230,500 27,169,900
20 Sep 2021 21.60 22.00 21.50 21.60 452,300 9,798,700
17 Sep 2021 22.20 22.40 21.80 21.80 805,100 17,757,370
16 Sep 2021 21.50 22.20 21.30 22.10 811,500 17,769,390
15 Sep 2021 21.10 21.60 21.10 21.30 482,400 10,309,230
14 Sep 2021 21.80 21.80 21.30 21.30 667,300 14,303,670
13 Sep 2021 22.00 22.00 21.60 21.80 409,900 8,932,770
10 Sep 2021 22.10 22.10 21.10 21.80 1,932,600 41,544,830
09 Sep 2021 22.30 22.50 22.10 22.10 216,300 4,806,960
08 Sep 2021 22.30 22.70 22.10 22.20 539,400 12,036,980
07 Sep 2021 22.80 22.80 22.30 22.30 537,800 12,117,830
06 Sep 2021 22.90 22.90 22.50 22.60 452,000 10,236,420
03 Sep 2021 23.10 23.20 22.80 22.90 569,200 13,052,030
02 Sep 2021 22.80 23.50 22.60 23.10 1,172,700 27,160,140
01 Sep 2021 22.50 23.20 22.50 22.90 1,089,500 24,921,840
31 Aug 2021 22.60 22.70 22.30 22.30 731,200 16,444,730
30 Aug 2021 22.60 23.10 22.60 22.80 629,800 14,410,170
27 Aug 2021 22.30 22.80 22.30 22.80 818,500 18,476,180
26 Aug 2021 22.90 23.30 22.30 22.30 2,312,600 52,942,420
25 Aug 2021 21.70 22.90 21.70 22.60 2,457,300 55,170,100
24 Aug 2021 22.20 22.20 21.60 21.70 450,700 9,852,450
23 Aug 2021 21.70 22.20 21.50 22.20 879,000 19,278,920
20 Aug 2021 21.60 21.60 21.10 21.50 172,800 3,682,020
19 Aug 2021 21.00 21.70 21.00 21.40 432,700 9,260,210
18 Aug 2021 21.10 21.30 20.90 20.90 174,200 3,665,950
17 Aug 2021 21.00 21.50 20.90 21.00 329,000 6,957,260
16 Aug 2021 21.30 21.40 20.80 21.00 589,000 12,382,850
13 Aug 2021 21.80 22.00 21.50 21.50 837,600 18,120,270
11 Aug 2021 21.70 22.50 21.50 21.70 788,400 17,273,060
10 Aug 2021 21.80 21.80 21.50 21.60 232,000 5,006,920
09 Aug 2021 21.60 22.20 21.50 21.50 470,000 10,215,530
06 Aug 2021 22.40 22.60 21.60 21.70 818,600 18,066,600
05 Aug 2021 21.50 22.50 21.40 22.20 1,879,100 41,676,150
04 Aug 2021 21.00 21.40 21.00 21.30 881,400 18,736,530
03 Aug 2021 21.00 21.10 20.90 20.90 456,400 9,584,860
02 Aug 2021 20.60 21.10 20.50 20.80 526,900 11,021,590
30 Jul 2021 21.00 21.50 20.80 20.80 1,231,500 25,869,030
29 Jul 2021 21.60 21.80 21.30 21.30 703,600 15,122,160
27 Jul 2021 22.20 22.40 21.60 21.80 646,300 14,257,990
23 Jul 2021 22.50 22.50 22.10 22.50 1,037,500 23,136,910
22 Jul 2021 22.60 22.80 22.20 22.50 707,300 15,906,730
21 Jul 2021 23.20 23.30 22.60 22.60 670,200 15,290,570
20 Jul 2021 22.70 23.60 22.40 23.10 3,407,200 77,880,770
19 Jul 2021 22.52 22.71 21.87 22.33 6,282,097 140,090,560
16 Jul 2021 21.21 22.52 21.21 22.33 7,943,825 174,235,480
15 Jul 2021 21.40 21.87 21.12 21.31 6,652,262 143,064,810
14 Jul 2021 20.28 20.93 20.00 20.84 3,766,711 77,883,300
13 Jul 2021 19.44 20.09 19.44 20.09 1,363,049 27,124,080
12 Jul 2021 19.44 19.62 19.16 19.25 759,806 14,710,140
09 Jul 2021 19.06 19.62 19.06 19.34 1,696,080 32,842,200
08 Jul 2021 20.00 20.00 19.16 19.25 2,076,732 40,416,830
07 Jul 2021 20.09 20.74 20.00 20.18 2,393,710 48,877,210
06 Jul 2021 19.16 20.18 19.16 20.18 2,237,789 44,505,240
05 Jul 2021 19.06 19.34 19.06 19.06 382,257 7,329,740
02 Jul 2021 19.34 19.44 19.06 19.25 301,033 5,789,580
01 Jul 2021 19.16 19.62 19.16 19.44 332,174 6,438,510
30 Jun 2021 19.34 19.34 19.06 19.06 584,516 11,220,840
29 Jun 2021 19.44 19.62 19.25 19.34 425,598 8,233,090
28 Jun 2021 18.78 19.44 18.78 19.34 363,316 6,942,180
25 Jun 2021 19.34 19.34 18.97 19.06 566,002 10,843,680
24 Jun 2021 19.44 19.62 19.16 19.25 1,296,593 25,091,170
23 Jun 2021 20.00 20.00 19.44 19.44 765,799 15,034,970
22 Jun 2021 19.90 20.09 19.62 19.81 836,643 16,606,300
21 Jun 2021 19.62 19.90 19.53 19.81 1,531,384 30,165,690
18 Jun 2021 20.28 20.28 19.81 19.90 1,074,109 21,508,440
17 Jun 2021 20.84 20.84 20.18 20.28 1,107,711 22,754,420
16 Jun 2021 20.93 21.40 20.74 20.74 2,488,204 52,105,670
15 Jun 2021 20.00 21.40 19.90 21.12 8,200,340 171,594,800
14 Jun 2021 19.72 20.28 19.72 19.90 1,907,862 38,282,080
11 Jun 2021 19.44 19.72 19.44 19.53 469,689 9,196,440
10 Jun 2021 19.62 19.81 19.34 19.44 1,310,291 25,557,180
09 Jun 2021 19.81 19.81 19.53 19.62 574,884 11,294,910
08 Jun 2021 20.28 20.28 19.72 19.72 637,595 12,685,220
07 Jun 2021 19.90 20.28 19.90 20.18 2,136,553 42,984,250
04 Jun 2021 19.34 20.00 19.34 19.90 2,047,838 40,475,100
02 Jun 2021 19.53 20.09 19.06 19.44 1,457,757 28,396,860
01 Jun 2021 20.00 20.00 19.34 19.44 1,546,580 30,309,000
31 May 2021 20.37 20.46 19.81 20.00 951,042 19,119,100
28 May 2021 20.00 20.18 19.81 19.81 700,734 14,036,720
27 May 2021 20.00 20.37 19.81 20.00 1,012,468 20,359,950
25 May 2021 20.00 20.18 19.62 19.90 993,527 19,794,760
24 May 2021 20.28 20.56 19.53 20.18 4,353,688 87,820,470
21 May 2021 18.50 19.53 18.41 19.34 3,555,143 67,780,330
20 May 2021 18.32 18.69 17.85 18.13 2,864,254 52,181,640
19 May 2021 17.85 19.16 17.66 18.97 3,322,599 62,125,740
18 May 2021 18.41 18.41 17.85 17.85 1,507,305 27,140,010
17 May 2021 18.97 18.97 17.47 18.22 5,844,406 105,241,240
14 May 2021 19.16 19.62 19.16 19.25 782,600 15,095,260
13 May 2021 19.81 19.81 18.78 19.25 2,077,802 40,500,530
12 May 2021 20.18 20.56 20.00 20.00 916,262 18,480,770
11 May 2021 21.12 21.12 18.69 20.46 1,155,761 23,632,380
10 May 2021 21.49 21.49 21.03 21.03 819,413 17,380,520
07 May 2021 21.49 21.68 21.21 21.68 1,219,328 26,242,810
06 May 2021 21.40 21.68 21.31 21.31 1,412,062 30,452,990
05 May 2021 21.87 21.87 20.93 21.40 2,670,022 57,321,240
30 Apr 2021 21.87 22.15 21.49 21.68 5,134,255 111,979,130
29 Apr 2021 20.65 21.68 20.65 21.68 7,432,615 158,051,930
28 Apr 2021 20.09 20.56 19.90 20.00 577,346 11,582,510
27 Apr 2021 19.90 20.09 19.81 19.81 458,238 9,142,890
26 Apr 2021 20.09 20.37 19.90 20.09 360,961 7,234,790
23 Apr 2021 20.46 20.74 20.18 20.18 921,506 18,797,700
22 Apr 2021 20.56 20.93 20.37 20.37 848,842 17,457,950
21 Apr 2021 20.56 20.65 20.37 20.56 418,214 8,569,810
20 Apr 2021 20.28 20.56 20.00 20.56 425,277 8,675,730
19 Apr 2021 19.90 20.37 19.90 20.28 574,991 11,574,360
16 Apr 2021 19.81 20.18 19.62 20.09 528,333 10,519,520
12 Apr 2021 20.65 20.65 20.00 20.00 1,065,869 21,537,280
09 Apr 2021 20.37 20.93 20.37 20.46 1,613,785 33,378,570
08 Apr 2021 20.74 20.93 20.46 20.56 696,667 14,385,880
07 Apr 2021 21.03 21.31 20.65 20.74 1,453,477 30,480,030
05 Apr 2021 21.31 21.40 20.93 21.12 2,747,287 58,078,930
02 Apr 2021 20.93 21.21 20.93 21.03 1,486,865 31,297,840
01 Apr 2021 20.28 20.84 20.28 20.84 1,391,087 28,490,010
31 Mar 2021 20.74 20.84 20.00 20.28 4,965,707 101,692,270
30 Mar 2021 21.49 21.49 20.93 21.12 2,079,407 44,034,650
29 Mar 2021 21.49 21.87 21.49 21.59 507,144 10,956,230
26 Mar 2021 22.05 22.15 21.40 21.49 1,653,595 35,842,920
25 Mar 2021 22.24 22.43 21.96 21.96 902,136 19,976,220

Remark : Volume from SET main board.