:
03 Mar 2023
To
06 Jun 2023
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(09 May 2023 To 22 May 2023) |
21.00 | 21.60 | 19.80 | 20.30 | 66,830,777 | 1,265,796,760 |
|
Previous 4 weeks
(03 Apr 2023 To 08 May 2023) |
22.20 | 23.00 | 20.60 | 20.90 | 102,267,760 | 2,246,034,040 |
| Daily Historical Data | ||||||
| 06 Jun 2023 | 20.30 | 20.40 | 20.20 | 20.30 | 2,401,294 | 48,802,770 |
| 02 Jun 2023 | 20.20 | 20.30 | 20.10 | 20.20 | 2,408,302 | 48,591,560 |
| 01 Jun 2023 | 20.00 | 20.40 | 19.80 | 20.20 | 5,838,733 | 117,158,220 |
| 31 May 2023 | 20.60 | 20.70 | 20.10 | 20.20 | 10,699,793 | 217,000,870 |
| 30 May 2023 | 20.90 | 21.00 | 20.60 | 20.70 | 6,167,765 | 127,852,200 |
| 29 May 2023 | 20.80 | 20.90 | 20.70 | 20.90 | 1,892,009 | 39,461,100 |
| 26 May 2023 | 20.80 | 20.80 | 20.60 | 20.70 | 2,260,496 | 46,801,110 |
| 25 May 2023 | 20.90 | 20.90 | 20.50 | 20.70 | 7,157,857 | 110,986,520 |
| 24 May 2023 | 20.30 | 21.00 | 20.30 | 20.80 | 9,469,274 | 195,391,900 |
| 23 May 2023 | 20.30 | 20.50 | 20.10 | 20.40 | 4,357,289 | 88,536,730 |
| 22 May 2023 | 20.30 | 20.30 | 19.80 | 20.30 | 7,127,597 | 143,226,360 |
| 19 May 2023 | 20.40 | 20.50 | 20.20 | 20.40 | 4,762,000 | 96,766,800 |
| 18 May 2023 | 20.30 | 20.50 | 20.10 | 20.30 | 8,401,857 | 170,547,290 |
| 17 May 2023 | 20.80 | 20.80 | 19.90 | 20.00 | 9,626,275 | 193,626,490 |
| 16 May 2023 | 21.10 | 21.10 | 20.70 | 20.70 | 3,235,327 | 67,204,050 |
| 15 May 2023 | 21.00 | 21.10 | 20.70 | 21.10 | 10,490,229 | 106,500,730 |
| 12 May 2023 | 21.30 | 21.30 | 20.80 | 21.00 | 5,389,792 | 112,831,760 |
| 11 May 2023 | 21.60 | 21.60 | 21.00 | 21.30 | 5,068,200 | 107,746,000 |
| 10 May 2023 | 21.10 | 21.50 | 20.90 | 21.40 | 5,652,500 | 119,919,540 |
| 09 May 2023 | 21.00 | 21.00 | 20.60 | 20.90 | 7,077,000 | 147,427,740 |
| 08 May 2023 | 20.60 | 21.00 | 20.60 | 20.90 | 6,839,400 | 142,183,580 |
| 03 May 2023 | 21.30 | 21.40 | 21.00 | 21.30 | 8,032,804 | 170,296,610 |
| 02 May 2023 | 21.30 | 21.40 | 21.20 | 21.30 | 4,419,298 | 94,113,250 |
| 28 Apr 2023 | 21.40 | 21.60 | 21.20 | 21.20 | 4,673,372 | 99,744,310 |
| 27 Apr 2023 | 21.00 | 21.50 | 21.00 | 21.40 | 3,974,223 | 84,543,040 |
| 26 Apr 2023 | 21.20 | 21.20 | 20.80 | 21.00 | 6,063,461 | 127,190,970 |
| 25 Apr 2023 | 21.60 | 21.70 | 21.20 | 21.20 | 5,150,606 | 109,769,830 |
| 24 Apr 2023 | 22.80 | 22.80 | 21.50 | 21.60 | 13,390,095 | 293,300,010 |
| 21 Apr 2023 | 22.80 | 22.90 | 22.40 | 22.70 | 6,130,813 | 138,695,370 |
| 20 Apr 2023 | 22.70 | 22.80 | 22.60 | 22.80 | 3,883,074 | 88,078,660 |
| 19 Apr 2023 | 22.80 | 22.90 | 22.60 | 22.70 | 4,330,137 | 98,498,990 |
| 18 Apr 2023 | 22.90 | 23.00 | 22.80 | 22.90 | 5,351,266 | 122,366,390 |
| 17 Apr 2023 | 22.60 | 23.00 | 22.60 | 22.80 | 5,992,595 | 136,847,710 |
| 12 Apr 2023 | 22.50 | 22.80 | 22.50 | 22.60 | 5,728,633 | 129,686,490 |
| 11 Apr 2023 | 22.30 | 22.50 | 22.30 | 22.40 | 3,072,295 | 68,884,040 |
| 10 Apr 2023 | 22.20 | 22.50 | 22.20 | 22.30 | 1,592,840 | 35,575,030 |
| 07 Apr 2023 | 22.40 | 22.40 | 22.20 | 22.20 | 1,530,062 | 34,108,660 |
| 05 Apr 2023 | 22.70 | 22.70 | 22.20 | 22.20 | 2,313,258 | 51,836,480 |
| 04 Apr 2023 | 22.70 | 22.80 | 22.30 | 22.60 | 3,615,055 | 81,316,230 |
| 03 Apr 2023 | 22.20 | 22.70 | 22.20 | 22.60 | 6,184,473 | 138,998,390 |
| 31 Mar 2023 | 22.50 | 22.50 | 22.20 | 22.20 | 2,597,661 | 57,794,620 |
| 30 Mar 2023 | 22.30 | 22.50 | 22.20 | 22.40 | 3,358,894 | 75,110,490 |
| 29 Mar 2023 | 22.60 | 22.60 | 22.10 | 22.40 | 2,432,233 | 54,362,760 |
| 28 Mar 2023 | 22.50 | 22.70 | 22.50 | 22.60 | 2,756,413 | 62,238,630 |
| 27 Mar 2023 | 22.40 | 22.60 | 22.20 | 22.40 | 5,292,989 | 118,625,560 |
| 24 Mar 2023 | 22.40 | 22.40 | 22.00 | 22.20 | 5,768,637 | 127,872,340 |
| 23 Mar 2023 | 22.20 | 22.50 | 22.10 | 22.30 | 4,361,327 | 97,349,040 |
| 22 Mar 2023 | 22.10 | 22.30 | 22.00 | 22.10 | 3,508,905 | 77,598,520 |
| 21 Mar 2023 | 22.10 | 22.20 | 21.70 | 22.00 | 9,526,301 | 209,271,170 |
| 20 Mar 2023 | 22.20 | 22.30 | 22.00 | 22.10 | 5,979,141 | 132,005,370 |
| 17 Mar 2023 | 22.00 | 22.40 | 21.90 | 22.20 | 4,953,261 | 109,743,860 |
| 16 Mar 2023 | 21.60 | 22.10 | 21.60 | 22.00 | 7,264,013 | 158,624,050 |
| 15 Mar 2023 | 21.50 | 22.10 | 21.50 | 21.80 | 10,002,188 | 218,286,970 |
| 14 Mar 2023 | 22.20 | 22.30 | 21.00 | 21.10 | 13,463,560 | 289,771,810 |
| 13 Mar 2023 | 22.50 | 22.70 | 22.10 | 22.20 | 5,136,412 | 115,183,640 |
| 10 Mar 2023 | 22.70 | 22.90 | 22.50 | 22.60 | 7,007,949 | 158,829,450 |
| 09 Mar 2023 | 22.80 | 23.00 | 22.60 | 22.80 | 10,520,582 | 239,710,970 |
| 08 Mar 2023 | 22.50 | 22.90 | 22.50 | 22.80 | 9,045,703 | 205,545,250 |
| 07 Mar 2023 | 22.50 | 22.60 | 22.30 | 22.40 | 5,155,268 | 115,561,410 |
| 03 Mar 2023 | 22.80 | 22.80 | 22.50 | 22.50 | 2,106,744 | 47,566,800 |
Remark : Volume from SET main board.
