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.