SECURE: 14.50 THB +0.20 / 1.40%
EN TH

From 28 Nov 2023 To 23 Feb 2024

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(29 Jan 2024 To 09 Feb 2024)
13.30 14.00 12.90 13.80 1,029,136 13,716,490
Previous 4 weeks
(28 Dec 2023 To 26 Jan 2024)
12.80 13.80 12.80 13.40 1,331,655 17,698,610
Daily Historical Data
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
24 Jan 2024 13.00 13.20 13.00 13.20 87,800 1,145,560
23 Jan 2024 13.20 13.30 13.00 13.10 40,400 529,570
22 Jan 2024 13.40 13.40 13.10 13.20 45,605 603,630
19 Jan 2024 13.20 13.50 13.20 13.40 20,800 276,840
18 Jan 2024 13.10 13.40 13.00 13.30 37,108 489,940
17 Jan 2024 13.60 13.70 13.30 13.40 66,905 903,180
16 Jan 2024 13.50 13.80 13.40 13.60 36,217 488,940
15 Jan 2024 13.70 13.80 13.50 13.50 48,600 662,200
12 Jan 2024 13.40 13.70 13.30 13.70 41,306 557,120
11 Jan 2024 13.50 13.50 13.40 13.50 54,200 731,630
10 Jan 2024 13.50 13.50 13.30 13.50 95,175 1,273,560
09 Jan 2024 13.10 13.70 13.00 13.50 230,209 3,078,660
08 Jan 2024 13.30 13.50 13.10 13.10 79,611 1,058,930
05 Jan 2024 13.30 13.50 13.20 13.30 79,501 1,063,500
04 Jan 2024 13.10 13.30 13.00 13.30 64,510 845,080
03 Jan 2024 13.20 13.20 13.00 13.00 51,003 663,970
02 Jan 2024 13.10 13.40 13.00 13.00 155,667 2,055,390
28 Dec 2023 12.80 13.10 12.80 13.10 43,900 566,480
27 Dec 2023 13.00 13.20 12.80 12.80 48,516 627,450
26 Dec 2023 12.90 13.10 12.80 13.00 27,791 358,490
25 Dec 2023 12.90 13.00 12.70 12.90 31,057 398,530
22 Dec 2023 13.00 13.00 12.80 12.90 31,125 400,820
21 Dec 2023 13.20 13.20 12.80 13.00 116,238 1,509,210
20 Dec 2023 12.50 12.90 12.50 12.80 30,157 384,380
19 Dec 2023 12.70 12.70 12.50 12.70 46,600 585,310
18 Dec 2023 12.60 12.90 12.40 12.70 46,320 585,810
15 Dec 2023 12.40 13.00 12.40 12.70 87,710 1,122,300
14 Dec 2023 12.20 12.40 12.20 12.30 47,221 583,350
13 Dec 2023 12.60 12.60 12.10 12.30 45,622 562,380
12 Dec 2023 12.60 12.70 12.60 12.60 22,900 289,060
08 Dec 2023 12.80 12.80 12.70 12.70 27,210 345,700
07 Dec 2023 12.80 13.10 12.70 12.90 25,200 324,630
06 Dec 2023 12.90 13.00 12.70 12.90 35,000 450,820
04 Dec 2023 12.80 13.00 12.70 12.90 30,000 384,850
01 Dec 2023 12.70 12.90 12.60 12.70 14,560 184,820
30 Nov 2023 13.30 13.30 12.70 12.70 59,450 763,310
29 Nov 2023 13.30 13.70 13.20 13.30 76,103 1,023,250
28 Nov 2023 12.80 13.40 12.80 13.40 54,600 718,730

Remark : Volume from SET main board.