Filter Dates
From 19 Sep 2024 To 17 Dec 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(18 Nov 2024 To 29 Nov 2024) |
12.60 | 13.00 | 12.30 | 12.70 | 532,489 | 6,710,850 |
|
Previous 4 weeks
(18 Oct 2024 To 15 Nov 2024) |
12.80 | 13.90 | 12.00 | 12.50 | 3,233,575 | 42,199,170 |
| Daily Historical Data | ||||||
| 17 Dec 2024 | 12.20 | 12.30 | 12.00 | 12.00 | 54,600 | 658,780 |
| 16 Dec 2024 | 12.40 | 12.40 | 12.10 | 12.20 | 113,100 | 1,376,040 |
| 13 Dec 2024 | 12.40 | 12.50 | 12.20 | 12.40 | 49,615 | 611,000 |
| 12 Dec 2024 | 12.50 | 12.60 | 12.20 | 12.40 | 85,610 | 1,053,190 |
| 11 Dec 2024 | 12.60 | 12.60 | 12.40 | 12.50 | 38,300 | 476,310 |
| 09 Dec 2024 | 12.70 | 12.70 | 12.50 | 12.60 | 24,300 | 305,730 |
| 06 Dec 2024 | 12.80 | 12.80 | 12.60 | 12.60 | 26,130 | 330,090 |
| 04 Dec 2024 | 12.70 | 12.90 | 12.70 | 12.80 | 45,200 | 577,240 |
| 03 Dec 2024 | 12.50 | 12.60 | 12.40 | 12.50 | 24,700 | 308,780 |
| 02 Dec 2024 | 12.70 | 12.70 | 12.50 | 12.50 | 21,209 | 267,310 |
| 29 Nov 2024 | 12.40 | 12.80 | 12.40 | 12.70 | 42,400 | 532,960 |
| 28 Nov 2024 | 12.50 | 12.60 | 12.40 | 12.50 | 34,065 | 422,480 |
| 27 Nov 2024 | 12.70 | 12.90 | 12.60 | 12.60 | 115,313 | 1,470,110 |
| 26 Nov 2024 | 12.60 | 12.70 | 12.50 | 12.70 | 23,800 | 298,500 |
| 25 Nov 2024 | 12.40 | 12.60 | 12.30 | 12.50 | 50,200 | 626,800 |
| 22 Nov 2024 | 12.50 | 12.70 | 12.40 | 12.60 | 69,300 | 870,560 |
| 21 Nov 2024 | 12.50 | 12.80 | 12.50 | 12.50 | 59,000 | 742,510 |
| 20 Nov 2024 | 12.70 | 12.80 | 12.50 | 12.50 | 53,511 | 675,810 |
| 19 Nov 2024 | 12.60 | 13.00 | 12.60 | 12.80 | 21,400 | 272,390 |
| 18 Nov 2024 | 12.60 | 12.80 | 12.40 | 12.70 | 63,500 | 798,730 |
| 15 Nov 2024 | 13.30 | 13.30 | 12.50 | 12.50 | 360,120 | 4,669,720 |
| 14 Nov 2024 | 12.50 | 12.60 | 12.10 | 12.30 | 114,710 | 1,413,070 |
| 13 Nov 2024 | 12.70 | 12.70 | 12.50 | 12.50 | 65,900 | 828,220 |
| 12 Nov 2024 | 12.50 | 12.80 | 12.50 | 12.70 | 47,202 | 597,200 |
| 11 Nov 2024 | 13.00 | 13.00 | 12.00 | 12.50 | 325,411 | 4,059,480 |
| 08 Nov 2024 | 13.20 | 13.20 | 12.90 | 13.00 | 95,601 | 1,242,280 |
| 07 Nov 2024 | 13.10 | 13.20 | 13.00 | 13.10 | 187,101 | 2,434,350 |
| 06 Nov 2024 | 13.00 | 13.20 | 12.90 | 13.00 | 83,830 | 1,093,910 |
| 05 Nov 2024 | 13.00 | 13.20 | 13.00 | 13.00 | 88,100 | 1,148,900 |
| 04 Nov 2024 | 13.20 | 13.30 | 12.90 | 13.00 | 154,906 | 2,024,170 |
| 01 Nov 2024 | 13.20 | 13.50 | 13.00 | 13.20 | 64,204 | 842,030 |
| 31 Oct 2024 | 13.10 | 13.30 | 13.00 | 13.10 | 58,600 | 767,450 |
| 30 Oct 2024 | 13.30 | 13.40 | 13.00 | 13.10 | 160,601 | 2,103,810 |
| 29 Oct 2024 | 13.60 | 13.60 | 13.20 | 13.20 | 77,305 | 1,028,210 |
| 28 Oct 2024 | 13.60 | 13.90 | 13.30 | 13.30 | 129,416 | 1,745,130 |
| 25 Oct 2024 | 13.80 | 13.80 | 13.30 | 13.50 | 106,804 | 1,437,800 |
| 24 Oct 2024 | 13.00 | 13.80 | 13.00 | 13.60 | 307,014 | 4,139,020 |
| 22 Oct 2024 | 13.30 | 13.30 | 13.00 | 13.10 | 68,206 | 894,550 |
| 21 Oct 2024 | 13.20 | 13.30 | 12.90 | 13.30 | 241,744 | 3,150,050 |
| 18 Oct 2024 | 12.80 | 13.40 | 12.80 | 13.10 | 496,800 | 6,579,820 |
| 17 Oct 2024 | 12.90 | 13.00 | 12.80 | 12.80 | 134,301 | 1,727,590 |
| 16 Oct 2024 | 12.70 | 13.00 | 12.70 | 12.90 | 32,716 | 421,680 |
| 15 Oct 2024 | 13.00 | 13.00 | 12.70 | 12.70 | 180,400 | 2,314,550 |
| 11 Oct 2024 | 13.30 | 13.30 | 13.00 | 13.00 | 65,601 | 859,240 |
| 10 Oct 2024 | 13.40 | 13.40 | 13.10 | 13.30 | 28,716 | 377,400 |
| 09 Oct 2024 | 13.20 | 13.30 | 13.10 | 13.30 | 47,701 | 630,660 |
| 08 Oct 2024 | 13.50 | 13.50 | 13.10 | 13.10 | 79,431 | 1,046,690 |
| 07 Oct 2024 | 12.80 | 13.40 | 12.80 | 13.40 | 117,493 | 1,561,150 |
| 04 Oct 2024 | 12.90 | 13.10 | 12.80 | 12.90 | 114,971 | 1,487,100 |
| 03 Oct 2024 | 13.30 | 13.40 | 12.80 | 12.80 | 485,608 | 6,317,850 |
| 02 Oct 2024 | 13.70 | 13.90 | 13.30 | 13.40 | 292,326 | 4,008,890 |
| 01 Oct 2024 | 13.50 | 13.70 | 13.50 | 13.70 | 53,200 | 723,180 |
| 30 Sep 2024 | 13.50 | 13.50 | 13.20 | 13.50 | 43,705 | 583,800 |
| 27 Sep 2024 | 13.30 | 13.50 | 13.10 | 13.20 | 49,380 | 654,260 |
| 26 Sep 2024 | 13.50 | 13.60 | 13.10 | 13.20 | 198,630 | 2,633,450 |
| 25 Sep 2024 | 13.50 | 13.60 | 13.50 | 13.50 | 151,624 | 2,056,680 |
| 24 Sep 2024 | 14.00 | 14.10 | 13.50 | 13.50 | 259,415 | 3,536,760 |
| 23 Sep 2024 | 13.90 | 14.40 | 13.70 | 14.00 | 477,215 | 6,714,800 |
| 20 Sep 2024 | 14.20 | 14.20 | 13.80 | 13.90 | 130,011 | 1,815,530 |
| 19 Sep 2024 | 14.20 | 14.20 | 13.90 | 14.20 | 109,610 | 1,542,280 |
Remark : Volume from SET main board.