SECURE: 16.90 THB +0.80 / 4.97%
EN TH

From 08 Nov 2022 To 02 Feb 2023

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06 Jan 2023 To 19 Jan 2023)
15.20 16.30 14.80 15.90 2,465,931 38,694,460
Previous 4 weeks
(07 Dec 2022 To 05 Jan 2023)
16.50 16.50 13.60 15.20 7,020,251 103,454,980
Daily Historical Data
02 Feb 2023 16.10 17.30 16.10 16.90 1,494,199 25,380,710
01 Feb 2023 16.20 16.20 16.00 16.10 82,001 1,317,320
31 Jan 2023 16.20 16.30 16.00 16.00 35,412 569,340
30 Jan 2023 16.40 16.40 16.10 16.20 91,543 1,480,530
27 Jan 2023 16.20 16.40 16.10 16.30 88,901 1,447,600
26 Jan 2023 16.00 16.20 15.80 16.00 299,731 4,791,160
25 Jan 2023 16.60 16.70 16.20 16.40 363,310 5,957,840
24 Jan 2023 16.30 16.80 16.20 16.80 611,305 10,129,800
23 Jan 2023 16.10 16.10 15.90 15.90 138,800 2,216,260
20 Jan 2023 15.90 16.10 15.70 15.90 122,421 1,938,760
19 Jan 2023 16.00 16.20 15.80 15.90 157,700 2,522,760
18 Jan 2023 16.10 16.20 16.00 16.00 137,927 2,209,580
17 Jan 2023 16.10 16.30 15.90 16.10 261,610 4,208,620
16 Jan 2023 15.80 16.20 15.70 15.90 565,330 9,021,920
13 Jan 2023 15.60 15.80 15.20 15.50 189,008 2,923,060
12 Jan 2023 15.80 15.90 15.60 15.60 117,817 1,843,990
11 Jan 2023 16.00 16.00 15.70 15.80 159,500 2,527,190
10 Jan 2023 15.60 15.80 15.50 15.60 235,503 3,684,760
09 Jan 2023 15.20 15.50 15.10 15.40 261,016 4,002,140
06 Jan 2023 15.20 15.40 14.80 15.10 380,520 5,750,440
05 Jan 2023 14.80 15.20 14.80 15.20 270,851 4,049,340
04 Jan 2023 14.50 15.00 14.50 14.70 234,707 3,465,590
03 Jan 2023 14.70 14.80 14.50 14.50 194,625 2,835,290
30 Dec 2022 14.70 14.70 14.30 14.40 247,402 3,571,900
29 Dec 2022 14.90 14.90 14.50 14.60 35,741 521,770
28 Dec 2022 14.40 14.90 14.40 14.60 226,910 3,335,340
27 Dec 2022 14.50 14.50 14.30 14.30 359,550 5,173,100
26 Dec 2022 14.10 14.30 13.90 14.10 197,175 2,788,370
23 Dec 2022 13.70 14.30 13.70 14.10 190,100 2,673,390
22 Dec 2022 13.80 14.00 13.70 13.70 227,706 3,148,160
21 Dec 2022 14.00 14.40 13.80 13.80 386,541 5,413,630
20 Dec 2022 13.80 14.00 13.60 13.80 860,011 11,851,590
19 Dec 2022 14.80 14.80 13.60 13.60 1,183,091 16,581,240
16 Dec 2022 15.80 15.80 14.60 14.80 592,130 8,851,150
15 Dec 2022 16.00 16.00 15.60 15.60 390,674 6,128,870
14 Dec 2022 16.30 16.40 15.90 16.00 563,456 9,048,530
13 Dec 2022 16.30 16.50 16.30 16.40 515,710 8,435,130
09 Dec 2022 16.20 16.30 16.10 16.20 223,931 3,619,840
08 Dec 2022 16.40 16.50 16.30 16.30 57,927 945,180
07 Dec 2022 16.50 16.50 16.30 16.40 62,013 1,017,570
06 Dec 2022 16.50 16.70 16.50 16.50 71,602 1,183,230
02 Dec 2022 16.50 16.60 16.30 16.50 162,721 2,668,810
01 Dec 2022 16.50 16.50 16.30 16.50 75,700 1,240,870
30 Nov 2022 16.60 16.70 16.30 16.30 138,701 2,276,860
29 Nov 2022 16.40 16.50 16.30 16.50 189,004 3,092,040
28 Nov 2022 16.80 16.80 16.60 16.60 54,595 905,360
25 Nov 2022 16.60 17.00 16.60 16.80 260,214 4,369,780
24 Nov 2022 16.40 16.50 16.20 16.30 201,229 3,281,650
23 Nov 2022 16.50 16.50 16.30 16.50 120,347 1,971,880
22 Nov 2022 16.90 16.90 16.30 16.50 234,501 3,878,460
21 Nov 2022 16.70 17.10 16.70 16.90 168,609 2,842,110
18 Nov 2022 16.80 17.10 16.70 16.70 150,600 2,538,670
17 Nov 2022 16.70 16.80 16.50 16.60 69,124 1,148,650
16 Nov 2022 16.90 16.90 16.50 16.70 123,900 2,060,040
15 Nov 2022 16.70 17.00 16.50 16.60 322,529 5,365,100
14 Nov 2022 17.10 17.10 16.70 16.90 257,827 4,353,610
11 Nov 2022 17.20 17.30 16.90 17.20 154,139 2,634,720
10 Nov 2022 17.20 17.20 16.80 17.00 116,801 1,980,420
09 Nov 2022 17.20 17.30 17.10 17.20 67,701 1,163,450
08 Nov 2022 17.20 17.60 17.00 17.40 287,010 4,986,430

Remark : Volume from SET main board.