Filter Dates
From
06 Feb 2024 To
08 May 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(03 Apr 2024 To 22 Apr 2024) |
16.60 | 17.50 | 16.10 | 16.60 | 36,663,060 | 619,609,160 |
|
Previous 4 weeks
(06 Mar 2024 To 02 Apr 2024) |
15.50 | 16.70 | 15.40 | 16.50 | 55,101,312 | 881,751,870 |
| Daily Historical Data | ||||||
| 08 May 2024 | 16.60 | 17.10 | 16.60 | 17.00 | 2,662,875 | 45,065,060 |
| 07 May 2024 | 17.20 | 17.30 | 16.50 | 16.60 | 5,169,618 | 86,789,660 |
| 03 May 2024 | 17.50 | 17.50 | 17.10 | 17.10 | 1,559,005 | 26,862,060 |
| 02 May 2024 | 17.30 | 17.50 | 17.30 | 17.50 | 1,706,249 | 29,733,110 |
| 30 Apr 2024 | 17.10 | 17.50 | 17.00 | 17.50 | 5,334,900 | 92,295,550 |
| 29 Apr 2024 | 16.80 | 17.10 | 16.80 | 16.90 | 1,664,589 | 28,195,920 |
| 26 Apr 2024 | 16.90 | 17.00 | 16.70 | 16.80 | 525,832 | 8,840,780 |
| 25 Apr 2024 | 16.80 | 17.30 | 16.80 | 16.90 | 4,165,221 | 71,155,810 |
| 24 Apr 2024 | 16.90 | 16.90 | 16.70 | 16.70 | 1,021,407 | 17,126,430 |
| 23 Apr 2024 | 16.60 | 16.90 | 16.60 | 16.80 | 1,201,404 | 20,148,220 |
| 22 Apr 2024 | 16.90 | 16.90 | 16.50 | 16.60 | 1,493,837 | 24,878,140 |
| 19 Apr 2024 | 16.80 | 17.00 | 16.40 | 16.90 | 4,900,195 | 81,420,480 |
| 18 Apr 2024 | 17.00 | 17.20 | 16.80 | 17.20 | 2,277,492 | 38,711,410 |
| 17 Apr 2024 | 17.00 | 17.30 | 16.70 | 17.10 | 3,193,470 | 54,261,840 |
| 11 Apr 2024 | 17.40 | 17.50 | 17.00 | 17.10 | 3,147,602 | 54,275,120 |
| 10 Apr 2024 | 17.30 | 17.50 | 17.10 | 17.30 | 3,931,559 | 68,275,830 |
| 09 Apr 2024 | 16.90 | 17.20 | 16.90 | 17.20 | 4,743,011 | 81,067,990 |
| 05 Apr 2024 | 16.20 | 17.10 | 16.20 | 16.90 | 9,346,136 | 157,184,760 |
| 04 Apr 2024 | 16.20 | 16.30 | 16.10 | 16.20 | 798,685 | 12,917,850 |
| 03 Apr 2024 | 16.60 | 16.70 | 16.20 | 16.20 | 2,831,073 | 46,615,740 |
| 02 Apr 2024 | 16.30 | 16.70 | 16.20 | 16.50 | 5,864,815 | 96,751,480 |
| 01 Apr 2024 | 16.00 | 16.60 | 15.80 | 16.30 | 7,936,588 | 129,546,680 |
| 29 Mar 2024 | 15.70 | 15.90 | 15.60 | 15.80 | 1,910,335 | 30,173,460 |
| 28 Mar 2024 | 15.90 | 15.90 | 15.60 | 15.70 | 1,389,087 | 21,877,620 |
| 27 Mar 2024 | 15.40 | 15.90 | 15.40 | 15.80 | 2,983,708 | 46,866,190 |
| 26 Mar 2024 | 15.50 | 15.70 | 15.40 | 15.40 | 2,417,421 | 37,499,100 |
| 25 Mar 2024 | 15.90 | 15.90 | 15.40 | 15.50 | 2,946,142 | 45,944,020 |
| 22 Mar 2024 | 15.90 | 16.00 | 15.80 | 15.90 | 702,139 | 11,159,190 |
| 21 Mar 2024 | 15.90 | 16.00 | 15.80 | 15.90 | 933,860 | 14,845,810 |
| 20 Mar 2024 | 15.90 | 16.00 | 15.70 | 15.80 | 1,673,161 | 26,475,320 |
| 19 Mar 2024 | 15.90 | 16.10 | 15.80 | 15.90 | 1,119,702 | 17,797,410 |
| 18 Mar 2024 | 16.10 | 16.30 | 16.00 | 16.00 | 1,518,270 | 24,441,890 |
| 15 Mar 2024 | 16.30 | 16.40 | 16.10 | 16.20 | 2,253,482 | 36,556,610 |
| 14 Mar 2024 | 16.10 | 16.40 | 15.90 | 16.30 | 3,738,359 | 60,504,590 |
| 13 Mar 2024 | 15.80 | 16.20 | 15.80 | 16.10 | 3,631,272 | 58,331,800 |
| 12 Mar 2024 | 15.70 | 16.00 | 15.70 | 15.70 | 3,086,401 | 48,846,020 |
| 11 Mar 2024 | 15.70 | 15.80 | 15.60 | 15.60 | 921,249 | 14,436,660 |
| 08 Mar 2024 | 15.70 | 15.90 | 15.60 | 15.70 | 2,938,912 | 46,191,120 |
| 07 Mar 2024 | 15.90 | 16.10 | 15.70 | 15.70 | 2,083,170 | 32,998,410 |
| 06 Mar 2024 | 15.50 | 16.20 | 15.50 | 16.00 | 5,053,239 | 80,508,490 |
| 05 Mar 2024 | 16.10 | 16.10 | 15.80 | 15.90 | 3,460,748 | 55,187,780 |
| 04 Mar 2024 | 16.30 | 16.40 | 16.00 | 16.20 | 7,108,973 | 115,292,540 |
| 01 Mar 2024 | 15.80 | 16.10 | 15.70 | 16.10 | 3,859,508 | 61,344,350 |
| 29 Feb 2024 | 15.80 | 15.90 | 15.50 | 15.90 | 3,897,695 | 61,250,410 |
| 28 Feb 2024 | 16.00 | 16.00 | 15.70 | 15.70 | 2,359,950 | 37,401,660 |
| 27 Feb 2024 | 16.10 | 16.30 | 15.90 | 16.00 | 4,225,837 | 68,122,610 |
| 23 Feb 2024 | 15.70 | 16.20 | 15.70 | 16.00 | 8,093,607 | 129,265,410 |
| 22 Feb 2024 | 15.50 | 15.90 | 15.30 | 15.80 | 7,151,871 | 111,601,140 |
| 21 Feb 2024 | 15.70 | 15.70 | 15.30 | 15.30 | 3,430,652 | 53,004,590 |
| 20 Feb 2024 | 15.40 | 15.70 | 15.10 | 15.60 | 4,944,647 | 76,327,370 |
| 19 Feb 2024 | 15.90 | 15.90 | 15.30 | 15.40 | 5,117,156 | 79,313,460 |
| 16 Feb 2024 | 15.80 | 16.10 | 15.80 | 15.90 | 1,581,810 | 25,202,680 |
| 15 Feb 2024 | 16.00 | 16.20 | 15.80 | 15.90 | 3,868,751 | 61,851,670 |
| 14 Feb 2024 | 15.90 | 16.30 | 15.80 | 16.00 | 3,422,450 | 55,148,940 |
| 13 Feb 2024 | 16.10 | 16.20 | 15.90 | 16.00 | 3,235,043 | 51,812,880 |
| 12 Feb 2024 | 15.80 | 16.30 | 15.70 | 16.10 | 5,962,804 | 95,591,560 |
| 09 Feb 2024 | 15.20 | 15.80 | 15.20 | 15.80 | 5,129,377 | 80,118,170 |
| 08 Feb 2024 | 15.50 | 15.50 | 15.10 | 15.20 | 1,647,681 | 25,213,470 |
| 07 Feb 2024 | 15.70 | 15.70 | 15.40 | 15.40 | 1,813,900 | 28,118,590 |
| 06 Feb 2024 | 15.30 | 15.70 | 15.30 | 15.70 | 4,341,539 | 67,406,130 |
Remark : Volume from SET main board.