SECURE: 15.80 THB -0.40 / -2.47%
EN TH

From 12 Mar 2024 To 13 Jun 2024

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(15 May 2024 To 29 May 2024)
16.00 19.20 15.50 17.40 17,893,304 315,338,960
Previous 4 weeks
(10 Apr 2024 To 14 May 2024)
13.80 15.40 11.90 15.00 6,463,279 88,824,230
Daily Historical Data
13 Jun 2024 16.10 16.50 15.80 15.80 357,002 5,750,820
12 Jun 2024 16.10 16.30 16.00 16.20 427,122 6,887,130
11 Jun 2024 15.70 16.60 15.70 16.30 697,368 11,276,560
10 Jun 2024 15.90 16.30 15.70 15.70 762,003 12,150,720
07 Jun 2024 16.20 16.60 15.70 15.90 953,630 15,416,930
06 Jun 2024 17.50 17.70 15.90 16.20 2,040,090 33,965,310
05 Jun 2024 17.70 17.90 17.40 17.50 633,114 11,142,460
04 Jun 2024 17.70 18.20 17.50 17.70 1,375,442 24,583,490
31 May 2024 17.60 17.80 17.30 17.50 349,560 6,123,440
30 May 2024 17.40 17.70 16.70 17.60 1,330,032 22,830,680
29 May 2024 17.50 18.10 17.20 17.40 1,177,570 20,731,530
28 May 2024 17.90 18.30 17.30 17.60 726,744 12,931,520
27 May 2024 18.00 18.30 17.50 17.90 725,001 12,925,520
24 May 2024 18.00 18.40 17.70 17.80 644,049 11,558,060
23 May 2024 18.80 19.00 18.00 18.20 2,175,729 40,455,130
21 May 2024 17.40 18.60 17.20 18.60 2,434,444 43,742,150
20 May 2024 18.80 19.20 17.30 17.30 3,957,755 72,669,370
17 May 2024 16.20 18.00 15.90 18.00 3,273,142 55,936,720
16 May 2024 16.00 16.40 15.50 16.10 950,802 15,213,530
15 May 2024 16.00 16.30 15.80 15.90 1,828,068 29,175,430
14 May 2024 14.70 15.10 14.60 15.00 173,700 2,589,850
13 May 2024 14.50 14.80 14.50 14.70 109,600 1,601,700
10 May 2024 14.60 14.70 14.10 14.50 136,700 1,958,620
09 May 2024 15.10 15.30 14.30 14.60 309,300 4,524,040
08 May 2024 14.80 15.40 14.70 14.90 1,115,601 16,837,910
07 May 2024 14.50 14.90 14.20 14.80 434,920 6,386,780
03 May 2024 14.40 14.50 14.40 14.50 46,947 676,530
02 May 2024 14.70 14.70 14.20 14.30 48,200 700,380
30 Apr 2024 14.70 14.70 14.30 14.50 170,412 2,465,820
29 Apr 2024 14.00 14.60 13.80 14.60 544,616 7,721,650
26 Apr 2024 12.90 14.00 12.90 13.90 411,840 5,636,910
25 Apr 2024 12.90 13.10 12.80 13.00 110,400 1,427,640
24 Apr 2024 12.20 13.10 12.20 12.90 506,904 6,399,860
23 Apr 2024 13.50 13.60 11.90 12.20 1,677,099 20,772,320
22 Apr 2024 13.40 13.60 13.20 13.50 44,900 603,940
19 Apr 2024 13.60 13.60 13.20 13.40 154,620 2,065,270
18 Apr 2024 13.80 14.00 13.50 13.70 127,020 1,736,310
17 Apr 2024 13.80 14.00 13.60 13.70 187,200 2,571,360
11 Apr 2024 14.10 14.20 13.90 14.00 86,000 1,204,930
10 Apr 2024 13.80 14.20 13.80 14.10 67,300 942,410
09 Apr 2024 13.80 14.10 13.50 14.00 71,500 993,010
05 Apr 2024 13.70 13.90 13.50 13.80 27,600 377,630
04 Apr 2024 13.90 14.00 13.40 13.70 299,820 4,077,800
03 Apr 2024 14.00 14.20 13.90 14.00 93,600 1,309,850
02 Apr 2024 14.00 14.10 13.90 14.00 70,100 980,340
01 Apr 2024 14.00 14.00 13.90 14.00 48,400 676,790
29 Mar 2024 14.00 14.10 13.90 14.00 64,901 911,170
28 Mar 2024 14.00 14.10 13.70 14.00 111,500 1,544,500
27 Mar 2024 14.10 14.10 13.70 14.00 149,860 2,077,130
26 Mar 2024 14.20 14.20 13.80 14.00 187,770 2,619,200
25 Mar 2024 14.60 14.90 14.10 14.10 333,032 4,857,040
22 Mar 2024 14.40 14.70 14.40 14.60 245,060 3,563,660
21 Mar 2024 13.90 14.50 13.80 14.40 454,602 6,435,460
20 Mar 2024 14.10 14.10 13.70 13.90 283,900 3,942,340
19 Mar 2024 13.50 14.00 13.40 14.00 291,542 4,010,530
18 Mar 2024 13.50 13.50 13.40 13.40 41,400 555,770
15 Mar 2024 13.30 13.50 13.30 13.50 184,100 2,469,360
14 Mar 2024 13.30 13.50 13.20 13.50 110,810 1,486,750
13 Mar 2024 13.60 13.80 13.50 13.50 295,900 4,034,800
12 Mar 2024 14.00 14.10 13.60 13.60 365,802 5,070,590

Remark : Volume from SET main board.