Filter Dates
From 25 Jan 2024 To 24 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(22 Mar 2024 To 04 Apr 2024) |
14.40 | 14.90 | 13.40 | 13.70 | 1,604,043 | 22,617,480 |
|
Previous 4 weeks
(22 Feb 2024 To 21 Mar 2024) |
13.90 | 14.80 | 13.20 | 14.40 | 4,426,489 | 62,169,160 |
| Daily Historical Data | ||||||
| 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 |
| 11 Mar 2024 | 14.20 | 14.30 | 13.60 | 13.60 | 253,300 | 3,521,090 |
| 08 Mar 2024 | 14.10 | 14.10 | 14.00 | 14.10 | 105,202 | 1,476,810 |
| 07 Mar 2024 | 14.30 | 14.30 | 14.00 | 14.10 | 118,503 | 1,679,600 |
| 06 Mar 2024 | 14.20 | 14.40 | 14.20 | 14.20 | 223,205 | 3,193,200 |
| 05 Mar 2024 | 14.30 | 14.40 | 13.90 | 14.10 | 68,608 | 972,980 |
| 04 Mar 2024 | 14.40 | 14.40 | 14.30 | 14.30 | 25,701 | 368,790 |
| 01 Mar 2024 | 14.20 | 14.70 | 14.20 | 14.30 | 255,212 | 3,674,650 |
| 29 Feb 2024 | 14.20 | 14.70 | 14.20 | 14.40 | 320,301 | 4,633,330 |
| 28 Feb 2024 | 14.00 | 14.50 | 13.80 | 14.50 | 203,905 | 2,909,980 |
| 27 Feb 2024 | 14.30 | 14.80 | 13.80 | 13.90 | 484,226 | 6,946,830 |
| 23 Feb 2024 | 14.20 | 14.30 | 13.90 | 14.30 | 151,270 | 2,137,650 |
| 22 Feb 2024 | 13.90 | 14.20 | 13.90 | 14.20 | 189,000 | 2,648,650 |
| 21 Feb 2024 | 13.80 | 13.80 | 13.50 | 13.80 | 42,300 | 580,290 |
| 20 Feb 2024 | 13.70 | 13.80 | 13.60 | 13.60 | 59,901 | 821,170 |
| 19 Feb 2024 | 13.60 | 13.70 | 13.50 | 13.60 | 43,201 | 590,130 |
| 16 Feb 2024 | 13.60 | 13.70 | 13.40 | 13.60 | 33,100 | 447,860 |
| 15 Feb 2024 | 13.50 | 13.60 | 13.40 | 13.60 | 59,708 | 802,790 |
| 14 Feb 2024 | 13.60 | 13.90 | 13.40 | 13.50 | 66,102 | 897,000 |
| 13 Feb 2024 | 13.90 | 13.90 | 13.70 | 13.80 | 48,210 | 662,090 |
| 12 Feb 2024 | 13.90 | 14.00 | 13.80 | 13.90 | 89,844 | 1,248,000 |
| 09 Feb 2024 | 13.00 | 14.00 | 13.00 | 13.80 | 474,100 | 6,444,200 |
| 08 Feb 2024 | 13.10 | 13.30 | 12.90 | 13.00 | 50,320 | 655,760 |
| 07 Feb 2024 | 13.00 | 13.20 | 12.90 | 13.10 | 217,506 | 2,834,840 |
| 06 Feb 2024 | 13.10 | 13.30 | 13.00 | 13.20 | 56,000 | 735,520 |
| 05 Feb 2024 | 13.00 | 13.20 | 13.00 | 13.10 | 20,600 | 269,870 |
| 02 Feb 2024 | 13.30 | 13.40 | 13.00 | 13.00 | 122,109 | 1,602,230 |
| 01 Feb 2024 | 13.40 | 13.40 | 13.10 | 13.20 | 30,000 | 397,080 |
| 31 Jan 2024 | 13.20 | 13.40 | 13.20 | 13.30 | 28,700 | 382,950 |
| 30 Jan 2024 | 13.20 | 13.40 | 13.20 | 13.40 | 5,000 | 66,390 |
| 29 Jan 2024 | 13.30 | 13.40 | 13.10 | 13.20 | 24,801 | 327,650 |
| 26 Jan 2024 | 13.30 | 13.40 | 13.20 | 13.40 | 26,836 | 356,670 |
| 25 Jan 2024 | 13.30 | 13.50 | 13.10 | 13.20 | 26,302 | 347,760 |
Remark : Volume from SET main board.