Filter Dates
From 29 Apr 2024 To 26 Jul 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(28 Jun 2024 To 11 Jul 2024) |
15.70 | 16.80 | 14.40 | 16.70 | 3,160,672 | 49,125,530 |
|
Previous 4 weeks
(30 May 2024 To 27 Jun 2024) |
17.40 | 18.20 | 13.50 | 15.60 | 19,545,229 | 308,615,660 |
| Daily Historical Data | ||||||
| 26 Jul 2024 | 14.70 | 15.00 | 14.60 | 14.80 | 103,700 | 1,537,920 |
| 25 Jul 2024 | 14.80 | 14.90 | 14.50 | 14.60 | 99,511 | 1,461,120 |
| 24 Jul 2024 | 14.50 | 14.90 | 14.50 | 14.70 | 71,300 | 1,050,110 |
| 23 Jul 2024 | 15.20 | 15.20 | 14.50 | 14.60 | 370,205 | 5,443,180 |
| 19 Jul 2024 | 15.30 | 15.50 | 15.00 | 15.20 | 118,208 | 1,792,660 |
| 18 Jul 2024 | 15.80 | 15.80 | 15.20 | 15.30 | 117,500 | 1,807,320 |
| 17 Jul 2024 | 15.50 | 15.90 | 15.50 | 15.50 | 157,060 | 2,455,350 |
| 16 Jul 2024 | 16.30 | 16.40 | 15.00 | 15.50 | 585,311 | 9,191,460 |
| 15 Jul 2024 | 16.20 | 16.50 | 16.10 | 16.30 | 86,602 | 1,409,190 |
| 12 Jul 2024 | 16.80 | 16.90 | 16.30 | 16.30 | 173,602 | 2,856,090 |
| 11 Jul 2024 | 16.70 | 16.80 | 16.40 | 16.70 | 424,800 | 7,056,750 |
| 10 Jul 2024 | 15.50 | 16.60 | 15.40 | 16.60 | 650,711 | 10,587,620 |
| 09 Jul 2024 | 15.80 | 15.80 | 15.30 | 15.50 | 144,800 | 2,244,320 |
| 08 Jul 2024 | 15.40 | 15.80 | 15.30 | 15.60 | 154,800 | 2,406,480 |
| 05 Jul 2024 | 14.60 | 15.50 | 14.60 | 15.20 | 259,100 | 3,895,340 |
| 04 Jul 2024 | 15.00 | 15.40 | 14.60 | 14.80 | 251,355 | 3,746,690 |
| 03 Jul 2024 | 14.60 | 15.10 | 14.40 | 15.00 | 174,964 | 2,578,940 |
| 02 Jul 2024 | 15.00 | 15.30 | 14.60 | 14.60 | 657,300 | 9,812,730 |
| 01 Jul 2024 | 15.20 | 15.40 | 15.00 | 15.00 | 124,702 | 1,890,750 |
| 28 Jun 2024 | 15.70 | 15.80 | 15.20 | 15.20 | 318,140 | 4,905,910 |
| 27 Jun 2024 | 16.00 | 16.00 | 15.40 | 15.60 | 292,801 | 4,594,250 |
| 26 Jun 2024 | 15.30 | 16.20 | 15.30 | 16.00 | 648,101 | 10,308,120 |
| 25 Jun 2024 | 15.40 | 15.60 | 15.10 | 15.30 | 411,707 | 6,332,710 |
| 24 Jun 2024 | 15.00 | 15.30 | 14.90 | 15.30 | 269,571 | 4,062,900 |
| 21 Jun 2024 | 14.10 | 15.10 | 13.90 | 15.10 | 511,845 | 7,533,980 |
| 20 Jun 2024 | 14.30 | 14.50 | 14.10 | 14.10 | 384,501 | 5,473,520 |
| 19 Jun 2024 | 14.80 | 15.10 | 13.50 | 14.30 | 2,969,951 | 41,941,620 |
| 18 Jun 2024 | 15.20 | 15.90 | 14.70 | 14.80 | 2,280,369 | 34,634,320 |
| 17 Jun 2024 | 15.30 | 15.50 | 15.00 | 15.10 | 2,140,920 | 32,562,640 |
| 14 Jun 2024 | 15.80 | 16.00 | 15.30 | 15.50 | 710,100 | 11,044,060 |
| 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 |
Remark : Volume from SET main board.