Filter Dates
Form 25 Jan 2024 To 24 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (March 22, 2024 To April 04, 2024) |
34.00 | 34.75 | 33.50 | 34.75 | 288,127,688 | 9,714,037,625 |
| Previous 4 weeks (February 22, 2024 To March 21, 2024) |
35.75 | 36.25 | 33.75 | 34.25 | 803,932,554 | 27,325,340,975 |
| Daily Historical Data | ||||||
| April 24, 2024 | 34.25 | 34.25 | 33.75 | 34.00 | 33,871,302 | 1,151,538,775 |
| April 23, 2024 | 33.75 | 34.25 | 33.50 | 34.00 | 22,791,965 | 772,773,000 |
| April 22, 2024 | 33.75 | 33.75 | 33.50 | 33.75 | 15,085,183 | 458,049,525 |
| April 19, 2024 | 34.00 | 34.25 | 33.50 | 33.50 | 63,916,517 | 2,160,244,475 |
| April 18, 2024 | 34.50 | 35.00 | 33.75 | 34.25 | 90,698,465 | 3,106,284,150 |
| April 17, 2024 | 34.75 | 35.00 | 34.50 | 34.75 | 31,902,877 | 1,072,511,775 |
| April 11, 2024 | 35.00 | 35.25 | 34.75 | 34.75 | 32,647,126 | 1,141,484,500 |
| April 10, 2024 | 35.00 | 35.25 | 34.75 | 35.25 | 25,752,993 | 903,587,950 |
| April 09, 2024 | 34.75 | 35.00 | 34.50 | 35.00 | 50,143,182 | 1,627,627,650 |
| April 05, 2024 | 34.50 | 34.75 | 34.25 | 34.75 | 23,888,597 | 825,470,725 |
| April 04, 2024 | 34.50 | 34.75 | 34.25 | 34.75 | 15,688,070 | 541,755,575 |
| April 03, 2024 | 34.00 | 34.75 | 34.00 | 34.50 | 40,363,225 | 1,333,871,125 |
| April 02, 2024 | 33.50 | 34.00 | 33.50 | 34.00 | 35,660,197 | 1,202,332,225 |
| April 01, 2024 | 34.00 | 34.00 | 33.50 | 33.75 | 39,936,118 | 1,347,477,475 |
| March 29, 2024 | 33.50 | 34.00 | 33.50 | 34.00 | 15,040,681 | 509,066,900 |
| March 28, 2024 | 33.75 | 33.75 | 33.50 | 33.50 | 16,875,610 | 567,848,475 |
| March 27, 2024 | 33.50 | 33.75 | 33.50 | 33.75 | 6,684,333 | 225,018,125 |
| March 26, 2024 | 33.50 | 33.75 | 33.50 | 33.50 | 24,324,505 | 817,348,625 |
| March 25, 2024 | 34.00 | 34.25 | 33.50 | 33.75 | 69,555,708 | 2,350,741,950 |
| March 22, 2024 | 34.00 | 34.50 | 34.00 | 34.00 | 23,999,241 | 818,577,150 |
| March 21, 2024 | 34.00 | 34.25 | 33.75 | 34.25 | 20,319,794 | 691,931,800 |
| March 20, 2024 | 34.25 | 34.50 | 33.75 | 34.00 | 46,614,621 | 1,587,194,350 |
| March 19, 2024 | 34.25 | 34.50 | 34.25 | 34.50 | 9,844,006 | 338,915,150 |
| March 18, 2024 | 34.75 | 35.00 | 34.25 | 34.25 | 41,995,551 | 1,449,085,900 |
| March 15, 2024 | 34.75 | 35.00 | 34.50 | 34.75 | 45,077,669 | 1,565,403,950 |
| March 14, 2024 | 34.00 | 35.00 | 34.00 | 34.75 | 64,266,279 | 2,220,786,400 |
| March 13, 2024 | 33.75 | 34.25 | 33.75 | 34.25 | 24,098,198 | 820,175,150 |
| March 12, 2024 | 34.00 | 34.25 | 33.75 | 34.00 | 40,461,952 | 1,370,468,575 |
| March 11, 2024 | 33.75 | 34.00 | 33.75 | 33.75 | 36,320,170 | 1,226,988,850 |
| March 08, 2024 | 34.25 | 34.25 | 33.75 | 34.00 | 46,335,711 | 1,546,798,750 |
| March 07, 2024 | 34.25 | 34.50 | 34.00 | 34.50 | 55,739,117 | 1,909,731,100 |
| March 06, 2024 | 34.00 | 34.50 | 33.75 | 34.25 | 23,850,354 | 817,176,750 |
| March 05, 2024 | 34.00 | 34.25 | 33.75 | 34.25 | 26,981,143 | 918,213,675 |
| March 04, 2024 | 34.00 | 34.25 | 33.75 | 34.25 | 42,690,640 | 1,453,166,775 |
| March 01, 2024 | 34.25 | 34.50 | 34.00 | 34.00 | 30,858,890 | 1,052,567,175 |
| February 29, 2024 | 34.50 | 34.75 | 34.00 | 34.25 | 72,873,273 | 2,258,037,400 |
| February 28, 2024 | 35.50 | 35.75 | 35.50 | 35.50 | 39,734,606 | 1,231,564,125 |
| February 27, 2024 | 35.75 | 36.00 | 35.50 | 35.75 | 46,960,743 | 1,678,175,550 |
| February 23, 2024 | 35.75 | 36.00 | 35.50 | 36.00 | 47,805,083 | 1,710,470,100 |
| February 22, 2024 | 35.75 | 36.25 | 35.75 | 36.00 | 41,104,754 | 1,478,489,450 |
| February 21, 2024 | 35.75 | 36.00 | 35.50 | 36.00 | 41,844,752 | 1,496,901,725 |
| February 20, 2024 | 35.75 | 36.00 | 35.50 | 35.75 | 21,373,656 | 763,692,375 |
| February 19, 2024 | 35.75 | 36.00 | 35.50 | 35.75 | 36,323,653 | 1,284,869,875 |
| February 16, 2024 | 35.25 | 36.00 | 35.00 | 35.75 | 86,153,167 | 3,071,456,600 |
| February 15, 2024 | 34.75 | 35.00 | 34.50 | 34.75 | 25,627,905 | 891,736,250 |
| February 14, 2024 | 34.75 | 35.00 | 34.50 | 34.75 | 23,689,622 | 822,809,750 |
| February 13, 2024 | 35.00 | 35.25 | 34.75 | 35.00 | 27,502,953 | 961,371,225 |
| February 12, 2024 | 34.75 | 35.00 | 34.75 | 34.75 | 6,060,423 | 211,060,600 |
| February 09, 2024 | 35.00 | 35.00 | 34.75 | 35.00 | 15,909,210 | 483,862,650 |
| February 08, 2024 | 35.00 | 35.25 | 34.75 | 34.75 | 39,946,383 | 1,396,752,675 |
| February 07, 2024 | 34.25 | 35.00 | 34.25 | 35.00 | 49,713,529 | 1,675,214,950 |
| February 06, 2024 | 34.25 | 34.50 | 34.00 | 34.25 | 20,581,668 | 705,263,825 |
| February 05, 2024 | 34.00 | 34.25 | 33.75 | 34.00 | 26,448,267 | 791,885,600 |
| February 02, 2024 | 34.25 | 34.25 | 34.00 | 34.00 | 19,406,548 | 662,378,875 |
| February 01, 2024 | 34.00 | 34.25 | 33.75 | 34.25 | 36,962,529 | 1,255,571,675 |
| January 31, 2024 | 34.00 | 34.25 | 33.75 | 33.75 | 44,269,829 | 1,501,204,025 |
| January 30, 2024 | 34.25 | 34.25 | 34.00 | 34.00 | 35,245,379 | 1,201,721,125 |
| January 29, 2024 | 34.50 | 34.50 | 34.00 | 34.50 | 28,779,601 | 981,370,475 |
| January 26, 2024 | 34.25 | 34.50 | 34.00 | 34.00 | 16,190,183 | 553,043,025 |
| January 25, 2024 | 34.25 | 34.50 | 34.00 | 34.25 | 21,763,314 | 746,084,150 |
Remark : Volume from SET main board.