Filter Dates
Historical Price From
04 Jan 2024
To
28 Mar 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
(01 Mar 2024 To 14 Mar 2024) |
13.80 | 14.70 | 13.70 | 14.60 | 36,844,389 | 524,744,830 |
Previous 4 weeks
(01 Feb 2024 To 29 Feb 2024) |
13.90 | 14.50 | 13.50 | 13.90 | 43,062,064 | 603,062,440 |
Daily Historical Data | ||||||
28 Mar 2024 | 14.60 | 14.70 | 14.50 | 14.60 | 4,023,683 | 58,672,820 |
27 Mar 2024 | 14.70 | 14.90 | 14.60 | 14.70 | 5,653,619 | 83,417,760 |
26 Mar 2024 | 14.80 | 15.00 | 14.70 | 14.70 | 2,774,831 | 41,176,050 |
25 Mar 2024 | 14.80 | 14.90 | 14.60 | 14.80 | 1,778,771 | 26,309,000 |
22 Mar 2024 | 14.70 | 14.90 | 14.70 | 14.80 | 3,057,442 | 45,124,470 |
21 Mar 2024 | 14.80 | 14.90 | 14.60 | 14.70 | 2,054,730 | 30,355,550 |
20 Mar 2024 | 14.60 | 14.90 | 14.50 | 14.80 | 7,724,505 | 114,176,320 |
19 Mar 2024 | 14.70 | 14.80 | 14.50 | 14.70 | 4,442,045 | 65,094,010 |
18 Mar 2024 | 14.70 | 14.80 | 14.50 | 14.70 | 5,805,274 | 85,125,120 |
15 Mar 2024 | 14.60 | 14.80 | 14.60 | 14.70 | 3,927,133 | 57,548,060 |
14 Mar 2024 | 14.30 | 14.70 | 14.20 | 14.60 | 6,477,486 | 94,252,020 |
13 Mar 2024 | 14.40 | 14.60 | 14.20 | 14.40 | 3,690,811 | 53,173,050 |
12 Mar 2024 | 14.30 | 14.40 | 14.20 | 14.40 | 3,107,211 | 44,520,450 |
11 Mar 2024 | 14.40 | 14.40 | 14.20 | 14.30 | 1,315,947 | 18,865,230 |
08 Mar 2024 | 14.30 | 14.40 | 14.20 | 14.40 | 3,794,983 | 54,417,990 |
07 Mar 2024 | 14.10 | 14.40 | 14.10 | 14.30 | 3,312,912 | 47,306,700 |
06 Mar 2024 | 14.00 | 14.20 | 14.00 | 14.10 | 3,736,970 | 52,777,640 |
05 Mar 2024 | 13.90 | 14.10 | 13.70 | 13.90 | 3,291,474 | 45,880,190 |
04 Mar 2024 | 14.10 | 14.20 | 13.90 | 14.00 | 2,840,455 | 39,747,650 |
01 Mar 2024 | 13.80 | 14.30 | 13.70 | 14.10 | 5,276,140 | 73,803,910 |
29 Feb 2024 | 13.90 | 14.00 | 13.50 | 13.90 | 6,576,452 | 90,784,500 |
28 Feb 2024 | 13.90 | 14.10 | 13.80 | 13.90 | 2,810,760 | 39,331,130 |
27 Feb 2024 | 14.10 | 14.40 | 13.90 | 13.90 | 3,424,259 | 48,303,610 |
23 Feb 2024 | 14.50 | 14.50 | 14.10 | 14.10 | 5,738,637 | 81,670,270 |
22 Feb 2024 | 13.70 | 14.10 | 13.60 | 14.00 | 3,035,880 | 42,065,130 |
21 Feb 2024 | 13.80 | 14.00 | 13.70 | 13.90 | 1,654,138 | 22,950,580 |
20 Feb 2024 | 14.10 | 14.10 | 13.70 | 13.80 | 1,923,543 | 26,607,690 |
19 Feb 2024 | 14.10 | 14.10 | 13.90 | 14.10 | 1,204,946 | 16,930,970 |
16 Feb 2024 | 14.10 | 14.20 | 14.00 | 14.10 | 933,994 | 13,172,930 |
15 Feb 2024 | 14.00 | 14.10 | 13.80 | 14.10 | 2,000,161 | 27,963,070 |
14 Feb 2024 | 14.00 | 14.00 | 13.60 | 14.00 | 2,546,786 | 35,254,780 |
13 Feb 2024 | 14.20 | 14.20 | 13.80 | 14.00 | 3,138,183 | 43,707,460 |
12 Feb 2024 | 14.20 | 14.30 | 14.10 | 14.20 | 394,832 | 5,580,800 |
09 Feb 2024 | 14.10 | 14.30 | 14.10 | 14.30 | 285,395 | 4,060,420 |
08 Feb 2024 | 14.50 | 14.50 | 14.10 | 14.20 | 912,937 | 12,990,510 |
07 Feb 2024 | 14.40 | 14.50 | 14.30 | 14.50 | 1,012,001 | 14,602,700 |
06 Feb 2024 | 14.00 | 14.40 | 14.00 | 14.40 | 1,064,840 | 15,139,130 |
05 Feb 2024 | 14.30 | 14.40 | 13.90 | 14.00 | 2,787,309 | 39,247,570 |
02 Feb 2024 | 14.00 | 14.40 | 13.90 | 14.30 | 832,613 | 11,788,030 |
01 Feb 2024 | 13.90 | 14.00 | 13.80 | 13.90 | 784,398 | 10,911,160 |
31 Jan 2024 | 14.10 | 14.10 | 13.90 | 14.00 | 1,338,024 | 18,731,000 |
30 Jan 2024 | 14.00 | 14.20 | 14.00 | 14.10 | 654,086 | 9,219,300 |
29 Jan 2024 | 14.20 | 14.20 | 14.00 | 14.00 | 1,844,869 | 26,005,540 |
26 Jan 2024 | 14.20 | 14.30 | 14.20 | 14.30 | 370,760 | 5,282,300 |
25 Jan 2024 | 14.20 | 14.30 | 14.10 | 14.20 | 367,374 | 5,232,780 |
24 Jan 2024 | 13.90 | 14.30 | 13.80 | 14.20 | 1,280,627 | 18,088,390 |
23 Jan 2024 | 14.50 | 14.50 | 14.00 | 14.10 | 2,174,195 | 30,947,280 |
22 Jan 2024 | 14.50 | 14.60 | 14.10 | 14.40 | 1,770,469 | 25,415,440 |
19 Jan 2024 | 14.50 | 14.70 | 14.50 | 14.60 | 700,149 | 10,217,590 |
18 Jan 2024 | 14.50 | 14.60 | 14.40 | 14.60 | 1,403,594 | 20,359,490 |
17 Jan 2024 | 14.30 | 14.70 | 14.30 | 14.50 | 2,599,332 | 37,646,540 |
16 Jan 2024 | 14.90 | 14.90 | 14.30 | 14.30 | 2,084,823 | 30,202,700 |
15 Jan 2024 | 14.70 | 15.00 | 14.70 | 14.90 | 1,846,256 | 27,442,530 |
12 Jan 2024 | 14.60 | 14.80 | 14.50 | 14.70 | 1,419,080 | 20,813,970 |
11 Jan 2024 | 14.90 | 14.90 | 14.60 | 14.60 | 1,470,551 | 21,631,770 |
10 Jan 2024 | 14.60 | 14.90 | 14.50 | 14.90 | 1,581,026 | 23,317,450 |
09 Jan 2024 | 14.70 | 14.90 | 14.60 | 14.70 | 997,945 | 14,694,450 |
08 Jan 2024 | 14.90 | 14.90 | 14.60 | 14.60 | 2,775,441 | 40,753,120 |
05 Jan 2024 | 15.00 | 15.00 | 14.80 | 14.90 | 2,551,568 | 38,047,480 |
04 Jan 2024 | 15.30 | 15.30 | 14.90 | 15.00 | 3,388,342 | 50,854,380 |
Remark : Volume from SET main board.