Filter Dates
Historical Price From
29 Jan 2024
To
26 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(26 Mar 2024 To 09 Apr 2024) |
14.80 | 15.00 | 13.80 | 14.30 | 31,022,692 | 448,971,010 |
|
Previous 4 weeks
(27 Feb 2024 To 25 Mar 2024) |
14.10 | 14.90 | 13.50 | 14.80 | 78,445,760 | 1,126,896,600 |
| Daily Historical Data | ||||||
| 26 Apr 2024 | 14.80 | 14.80 | 14.60 | 14.70 | 885,465 | 13,008,670 |
| 25 Apr 2024 | 14.90 | 14.90 | 14.60 | 14.80 | 1,197,278 | 17,672,280 |
| 24 Apr 2024 | 14.60 | 14.90 | 14.60 | 14.80 | 1,703,900 | 25,174,660 |
| 23 Apr 2024 | 14.60 | 14.80 | 14.50 | 14.80 | 2,840,738 | 41,773,740 |
| 22 Apr 2024 | 14.30 | 14.70 | 14.30 | 14.50 | 5,311,683 | 48,283,120 |
| 19 Apr 2024 | 14.30 | 14.40 | 14.10 | 14.30 | 2,860,980 | 40,773,480 |
| 18 Apr 2024 | 14.40 | 14.50 | 14.20 | 14.40 | 1,667,063 | 23,984,210 |
| 17 Apr 2024 | 14.50 | 14.60 | 14.30 | 14.40 | 3,300,965 | 47,714,670 |
| 11 Apr 2024 | 14.80 | 14.80 | 14.40 | 14.60 | 1,569,267 | 22,867,370 |
| 10 Apr 2024 | 14.30 | 14.80 | 14.20 | 14.70 | 2,831,280 | 41,280,830 |
| 09 Apr 2024 | 14.00 | 14.50 | 13.80 | 14.30 | 3,890,071 | 55,274,890 |
| 05 Apr 2024 | 14.10 | 14.20 | 13.90 | 14.20 | 2,479,078 | 34,913,690 |
| 04 Apr 2024 | 14.40 | 14.40 | 14.10 | 14.10 | 2,664,528 | 37,784,420 |
| 03 Apr 2024 | 14.50 | 14.60 | 14.30 | 14.50 | 3,322,270 | 48,018,710 |
| 02 Apr 2024 | 14.40 | 14.70 | 14.20 | 14.50 | 1,920,478 | 27,930,180 |
| 01 Apr 2024 | 14.40 | 14.40 | 14.20 | 14.30 | 1,294,950 | 18,518,370 |
| 29 Mar 2024 | 14.50 | 14.70 | 14.30 | 14.40 | 2,999,184 | 43,264,120 |
| 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 |
Remark : Volume from SET main board.