:
29 Apr 2024
To
26 Jul 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(28 Jun 2024 To 11 Jul 2024) |
18.10 | 18.40 | 17.20 | 17.60 | 50,989,181 | 902,428,190 |
|
Previous 4 weeks
(30 May 2024 To 27 Jun 2024) |
18.50 | 18.90 | 17.50 | 18.10 | 129,711,276 | 2,344,818,110 |
| Daily Historical Data | ||||||
| 26 Jul 2024 | 17.20 | 17.30 | 17.00 | 17.30 | 4,917,534 | 84,240,600 |
| 25 Jul 2024 | 17.10 | 17.20 | 17.10 | 17.20 | 1,405,043 | 24,109,270 |
| 24 Jul 2024 | 17.30 | 17.40 | 17.10 | 17.30 | 2,520,237 | 43,432,780 |
| 23 Jul 2024 | 17.50 | 17.50 | 17.00 | 17.30 | 6,536,764 | 112,277,250 |
| 19 Jul 2024 | 17.50 | 17.60 | 17.40 | 17.50 | 2,025,513 | 35,444,080 |
| 18 Jul 2024 | 17.50 | 17.60 | 17.30 | 17.60 | 2,594,847 | 45,415,570 |
| 17 Jul 2024 | 17.50 | 17.60 | 17.40 | 17.50 | 1,890,378 | 33,061,830 |
| 16 Jul 2024 | 17.60 | 17.60 | 17.30 | 17.40 | 4,278,039 | 74,425,260 |
| 15 Jul 2024 | 17.80 | 17.80 | 17.50 | 17.50 | 2,718,479 | 47,797,350 |
| 12 Jul 2024 | 17.70 | 17.90 | 17.60 | 17.80 | 5,782,258 | 102,819,870 |
| 11 Jul 2024 | 17.50 | 17.70 | 17.50 | 17.60 | 2,817,372 | 49,537,390 |
| 10 Jul 2024 | 17.30 | 17.50 | 17.30 | 17.40 | 1,119,705 | 19,506,590 |
| 09 Jul 2024 | 17.50 | 17.50 | 17.20 | 17.30 | 7,241,320 | 125,261,220 |
| 08 Jul 2024 | 17.60 | 17.70 | 17.40 | 17.50 | 5,354,682 | 93,959,920 |
| 05 Jul 2024 | 17.90 | 18.00 | 17.40 | 17.60 | 16,165,061 | 284,475,440 |
| 04 Jul 2024 | 18.20 | 18.40 | 17.90 | 18.00 | 6,736,164 | 121,817,300 |
| 03 Jul 2024 | 17.90 | 18.20 | 17.80 | 18.10 | 3,436,322 | 62,245,720 |
| 02 Jul 2024 | 17.80 | 18.00 | 17.80 | 17.80 | 2,492,740 | 44,541,720 |
| 01 Jul 2024 | 17.90 | 18.10 | 17.80 | 17.80 | 2,889,762 | 51,739,490 |
| 28 Jun 2024 | 18.10 | 18.20 | 17.90 | 18.00 | 2,736,053 | 49,343,400 |
| 27 Jun 2024 | 18.40 | 18.40 | 18.00 | 18.10 | 4,043,097 | 73,453,760 |
| 26 Jun 2024 | 18.60 | 18.60 | 18.30 | 18.30 | 5,493,948 | 101,057,220 |
| 25 Jun 2024 | 18.80 | 18.80 | 18.40 | 18.60 | 3,613,256 | 67,029,770 |
| 24 Jun 2024 | 18.50 | 18.70 | 18.50 | 18.70 | 2,704,546 | 50,385,040 |
| 21 Jun 2024 | 18.10 | 18.40 | 17.90 | 18.40 | 8,138,390 | 147,222,460 |
| 20 Jun 2024 | 18.00 | 18.20 | 18.00 | 18.00 | 1,923,098 | 34,855,410 |
| 19 Jun 2024 | 18.00 | 18.20 | 17.80 | 18.00 | 8,880,612 | 159,652,790 |
| 18 Jun 2024 | 17.90 | 18.30 | 17.90 | 18.00 | 5,805,086 | 105,057,210 |
| 17 Jun 2024 | 17.80 | 18.00 | 17.60 | 17.90 | 8,687,930 | 154,308,480 |
| 14 Jun 2024 | 18.00 | 18.10 | 17.80 | 17.80 | 6,084,569 | 108,948,070 |
| 13 Jun 2024 | 17.90 | 18.10 | 17.90 | 18.00 | 4,391,365 | 78,976,030 |
| 12 Jun 2024 | 17.60 | 18.00 | 17.60 | 17.90 | 7,724,156 | 137,739,580 |
| 11 Jun 2024 | 18.00 | 18.10 | 17.50 | 17.60 | 27,261,143 | 483,453,740 |
| 10 Jun 2024 | 18.40 | 18.40 | 18.00 | 18.00 | 9,959,340 | 180,925,750 |
| 07 Jun 2024 | 18.30 | 18.40 | 18.20 | 18.40 | 2,153,878 | 39,452,680 |
| 06 Jun 2024 | 18.50 | 18.60 | 18.30 | 18.30 | 5,034,796 | 92,537,870 |
| 05 Jun 2024 | 18.50 | 18.70 | 18.40 | 18.50 | 5,361,095 | 98,624,960 |
| 04 Jun 2024 | 18.50 | 18.60 | 18.40 | 18.40 | 4,480,831 | 82,719,100 |
| 31 May 2024 | 18.80 | 18.90 | 18.50 | 18.50 | 4,696,504 | 87,198,550 |
| 30 May 2024 | 18.50 | 18.90 | 18.50 | 18.70 | 3,273,636 | 61,219,640 |
| 29 May 2024 | 18.70 | 18.70 | 18.50 | 18.50 | 4,354,572 | 80,988,910 |
| 28 May 2024 | 18.80 | 18.80 | 18.60 | 18.70 | 1,965,854 | 36,754,540 |
| 27 May 2024 | 19.00 | 19.00 | 18.50 | 18.70 | 5,046,095 | 94,090,800 |
| 24 May 2024 | 18.90 | 19.00 | 18.80 | 18.90 | 2,839,370 | 53,689,760 |
| 23 May 2024 | 19.10 | 19.10 | 18.90 | 18.90 | 4,999,008 | 94,830,460 |
| 21 May 2024 | 19.00 | 19.00 | 18.80 | 19.00 | 5,261,538 | 99,567,110 |
| 20 May 2024 | 19.10 | 19.20 | 18.90 | 19.00 | 4,361,150 | 82,867,120 |
| 17 May 2024 | 19.20 | 19.20 | 18.90 | 19.20 | 8,718,348 | 166,149,010 |
| 16 May 2024 | 19.10 | 19.30 | 19.00 | 19.30 | 3,870,783 | 74,217,080 |
| 15 May 2024 | 19.30 | 19.30 | 18.80 | 19.00 | 12,595,733 | 228,619,520 |
| 14 May 2024 | 19.50 | 19.60 | 19.30 | 19.50 | 5,143,786 | 100,313,920 |
| 13 May 2024 | 19.40 | 19.60 | 19.30 | 19.40 | 3,945,338 | 76,948,810 |
| 10 May 2024 | 19.30 | 19.50 | 19.20 | 19.40 | 1,937,032 | 37,557,180 |
| 09 May 2024 | 19.50 | 19.50 | 19.20 | 19.20 | 5,243,688 | 101,616,120 |
| 08 May 2024 | 19.60 | 19.60 | 19.40 | 19.50 | 9,781,522 | 190,822,230 |
| 07 May 2024 | 19.10 | 19.60 | 19.10 | 19.60 | 9,139,320 | 177,036,490 |
| 03 May 2024 | 19.90 | 20.10 | 19.80 | 20.10 | 7,589,647 | 151,226,320 |
| 02 May 2024 | 19.80 | 19.90 | 19.70 | 19.90 | 3,508,613 | 69,603,880 |
| 30 Apr 2024 | 19.80 | 20.00 | 19.70 | 19.80 | 13,250,324 | 262,661,490 |
| 29 Apr 2024 | 19.30 | 19.80 | 19.30 | 19.80 | 15,888,193 | 310,730,660 |
Remark : Volume from SET main board.
