Filter Dates
From
17 Sep 2024 To
13 Dec 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(14 Nov 2024 To 27 Nov 2024) |
24.40 | 25.00 | 23.50 | 23.80 | 35,107,677 | 848,879,210 |
|
Previous 4 weeks
(16 Oct 2024 To 13 Nov 2024) |
23.90 | 26.00 | 22.90 | 24.20 | 109,048,436 | 2,657,438,005 |
| Daily Historical Data | ||||||
| 13 Dec 2024 | 23.70 | 23.90 | 23.40 | 23.40 | 1,502,181 | 35,466,520 |
| 12 Dec 2024 | 23.70 | 23.80 | 23.30 | 23.70 | 2,651,623 | 62,494,960 |
| 11 Dec 2024 | 24.00 | 24.20 | 23.70 | 23.70 | 1,638,345 | 39,107,920 |
| 09 Dec 2024 | 24.50 | 24.50 | 23.60 | 24.00 | 2,981,280 | 71,661,180 |
| 06 Dec 2024 | 24.00 | 24.50 | 23.80 | 24.40 | 3,346,094 | 80,852,310 |
| 04 Dec 2024 | 23.70 | 24.20 | 23.70 | 23.90 | 4,292,827 | 102,714,220 |
| 03 Dec 2024 | 23.30 | 23.80 | 23.30 | 23.70 | 3,419,971 | 80,773,190 |
| 02 Dec 2024 | 23.70 | 23.70 | 22.90 | 23.30 | 5,989,568 | 139,431,810 |
| 29 Nov 2024 | 23.80 | 23.90 | 23.20 | 23.50 | 4,204,164 | 98,832,810 |
| 28 Nov 2024 | 23.90 | 24.10 | 23.60 | 23.80 | 3,315,809 | 79,354,590 |
| 27 Nov 2024 | 23.80 | 24.20 | 23.60 | 23.80 | 3,287,797 | 78,431,090 |
| 26 Nov 2024 | 24.30 | 24.40 | 23.80 | 23.80 | 3,471,671 | 83,390,370 |
| 25 Nov 2024 | 24.80 | 25.00 | 24.20 | 24.20 | 4,434,856 | 108,677,500 |
| 22 Nov 2024 | 24.00 | 24.80 | 23.90 | 24.50 | 5,544,371 | 135,865,130 |
| 21 Nov 2024 | 24.20 | 24.50 | 23.80 | 23.80 | 2,048,324 | 49,227,780 |
| 20 Nov 2024 | 24.40 | 24.50 | 24.00 | 24.10 | 2,642,551 | 64,155,520 |
| 19 Nov 2024 | 23.90 | 24.70 | 23.80 | 24.40 | 4,997,082 | 121,851,730 |
| 18 Nov 2024 | 23.80 | 24.20 | 23.50 | 24.00 | 2,204,581 | 52,738,030 |
| 15 Nov 2024 | 23.80 | 24.20 | 23.60 | 23.80 | 3,189,077 | 76,187,170 |
| 14 Nov 2024 | 24.40 | 24.40 | 23.50 | 23.70 | 3,287,367 | 78,354,890 |
| 13 Nov 2024 | 23.50 | 24.30 | 23.50 | 24.20 | 4,592,964 | 110,389,110 |
| 12 Nov 2024 | 24.40 | 24.50 | 23.40 | 23.60 | 4,350,745 | 103,334,660 |
| 11 Nov 2024 | 25.75 | 25.75 | 22.90 | 24.30 | 12,835,517 | 309,407,360 |
| 08 Nov 2024 | 25.75 | 26.00 | 25.25 | 25.50 | 2,301,081 | 58,893,775 |
| 07 Nov 2024 | 25.50 | 26.00 | 25.25 | 25.75 | 3,994,112 | 102,533,575 |
| 06 Nov 2024 | 25.25 | 25.75 | 25.00 | 25.25 | 3,222,988 | 81,571,850 |
| 05 Nov 2024 | 25.50 | 25.75 | 25.00 | 25.50 | 4,041,439 | 102,579,725 |
| 04 Nov 2024 | 25.75 | 26.00 | 25.00 | 25.00 | 3,396,001 | 85,607,325 |
| 01 Nov 2024 | 25.75 | 25.75 | 25.25 | 25.75 | 5,007,691 | 127,997,275 |
| 31 Oct 2024 | 24.40 | 25.50 | 24.40 | 25.50 | 13,742,758 | 344,928,310 |
| 30 Oct 2024 | 24.20 | 24.60 | 24.10 | 24.30 | 3,717,820 | 90,605,600 |
| 29 Oct 2024 | 24.20 | 24.50 | 24.00 | 24.40 | 9,640,502 | 234,251,030 |
| 28 Oct 2024 | 23.90 | 24.20 | 23.70 | 24.00 | 2,770,652 | 66,372,440 |
| 25 Oct 2024 | 23.50 | 23.80 | 23.40 | 23.60 | 1,838,710 | 43,381,650 |
| 24 Oct 2024 | 23.30 | 24.40 | 23.10 | 23.70 | 8,878,423 | 212,083,870 |
| 22 Oct 2024 | 23.60 | 23.70 | 23.10 | 23.20 | 3,565,004 | 83,193,410 |
| 21 Oct 2024 | 23.60 | 23.90 | 23.50 | 23.70 | 1,767,965 | 41,936,750 |
| 18 Oct 2024 | 23.40 | 24.00 | 23.40 | 23.70 | 7,812,744 | 185,401,670 |
| 17 Oct 2024 | 23.60 | 24.30 | 23.10 | 23.30 | 7,046,982 | 166,104,260 |
| 16 Oct 2024 | 23.90 | 24.00 | 23.40 | 23.40 | 4,524,338 | 106,864,360 |
| 15 Oct 2024 | 24.40 | 24.40 | 23.40 | 23.60 | 7,161,101 | 169,901,870 |
| 11 Oct 2024 | 24.40 | 24.70 | 24.00 | 24.20 | 5,919,176 | 144,159,990 |
| 10 Oct 2024 | 24.60 | 24.70 | 24.10 | 24.40 | 6,605,870 | 160,878,960 |
| 09 Oct 2024 | 24.20 | 24.90 | 24.10 | 24.50 | 8,251,782 | 202,569,960 |
| 08 Oct 2024 | 23.20 | 24.00 | 23.20 | 23.80 | 6,160,114 | 146,070,120 |
| 07 Oct 2024 | 22.80 | 23.30 | 22.80 | 23.20 | 4,036,672 | 93,352,640 |
| 04 Oct 2024 | 22.90 | 23.30 | 22.70 | 23.00 | 4,839,735 | 111,314,650 |
| 03 Oct 2024 | 23.60 | 23.60 | 22.90 | 23.20 | 8,304,041 | 192,521,150 |
| 02 Oct 2024 | 24.50 | 24.60 | 23.30 | 23.40 | 17,471,152 | 416,646,630 |
| 01 Oct 2024 | 24.80 | 25.50 | 24.50 | 25.00 | 8,796,930 | 220,057,850 |
| 30 Sep 2024 | 24.40 | 24.80 | 24.20 | 24.70 | 7,491,214 | 184,035,790 |
| 27 Sep 2024 | 23.30 | 24.70 | 23.30 | 24.40 | 16,162,509 | 391,302,020 |
| 26 Sep 2024 | 23.70 | 23.80 | 22.90 | 23.00 | 8,104,526 | 187,663,470 |
| 25 Sep 2024 | 23.40 | 23.80 | 23.40 | 23.60 | 3,167,421 | 74,764,700 |
| 24 Sep 2024 | 23.40 | 23.60 | 23.10 | 23.40 | 3,179,274 | 74,147,380 |
| 23 Sep 2024 | 23.90 | 23.90 | 23.20 | 23.30 | 5,745,346 | 134,511,020 |
| 20 Sep 2024 | 23.40 | 23.90 | 23.40 | 23.90 | 6,919,463 | 164,012,730 |
| 19 Sep 2024 | 23.20 | 23.40 | 23.10 | 23.40 | 2,030,948 | 47,282,880 |
| 18 Sep 2024 | 22.90 | 23.40 | 22.90 | 23.10 | 2,618,812 | 60,689,510 |
| 17 Sep 2024 | 22.90 | 23.20 | 22.80 | 22.90 | 2,033,335 | 46,733,940 |
Remark : Volume from SET main board.