:
26 Jul 2024
To
22 Oct 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(24 Sep 2024 To 07 Oct 2024) |
19.50 | 21.10 | 19.30 | 20.10 | 83,508,286 | 1,590,942,510 |
|
Previous 4 weeks
(27 Aug 2024 To 23 Sep 2024) |
16.80 | 20.40 | 16.70 | 19.60 | 127,440,621 | 2,352,998,950 |
| Daily Historical Data | ||||||
| 22 Oct 2024 | 20.60 | 20.60 | 20.20 | 20.40 | 2,894,646 | 58,992,710 |
| 21 Oct 2024 | 20.60 | 20.70 | 20.50 | 20.70 | 2,730,219 | 56,285,250 |
| 18 Oct 2024 | 20.70 | 20.80 | 20.40 | 20.50 | 4,190,315 | 86,286,080 |
| 17 Oct 2024 | 20.50 | 20.80 | 20.50 | 20.70 | 5,490,129 | 113,403,430 |
| 16 Oct 2024 | 19.50 | 20.70 | 19.50 | 20.40 | 14,782,418 | 299,529,850 |
| 15 Oct 2024 | 20.00 | 20.00 | 19.50 | 19.60 | 4,116,460 | 81,140,320 |
| 11 Oct 2024 | 20.00 | 20.20 | 19.80 | 20.10 | 2,472,525 | 49,572,580 |
| 10 Oct 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 2,573,110 | 51,554,600 |
| 09 Oct 2024 | 20.20 | 20.40 | 20.00 | 20.10 | 4,184,925 | 84,461,320 |
| 08 Oct 2024 | 20.10 | 20.40 | 20.00 | 20.40 | 9,197,551 | 186,110,790 |
| 07 Oct 2024 | 20.10 | 20.50 | 20.00 | 20.10 | 6,005,548 | 121,407,850 |
| 04 Oct 2024 | 20.30 | 20.30 | 19.80 | 20.10 | 6,026,154 | 120,881,340 |
| 03 Oct 2024 | 20.40 | 20.60 | 20.30 | 20.30 | 4,675,479 | 95,665,420 |
| 02 Oct 2024 | 20.80 | 20.80 | 20.40 | 20.50 | 6,183,335 | 127,074,750 |
| 01 Oct 2024 | 20.40 | 20.90 | 20.30 | 20.90 | 6,749,755 | 138,737,990 |
| 30 Sep 2024 | 20.60 | 20.70 | 20.30 | 20.60 | 7,120,817 | 63,865,050 |
| 27 Sep 2024 | 20.50 | 20.70 | 20.40 | 20.60 | 9,555,152 | 163,382,940 |
| 26 Sep 2024 | 20.80 | 20.80 | 20.30 | 20.50 | 5,962,319 | 122,413,560 |
| 25 Sep 2024 | 20.10 | 21.10 | 20.00 | 20.80 | 26,118,790 | 537,574,270 |
| 24 Sep 2024 | 19.50 | 19.70 | 19.30 | 19.70 | 5,110,937 | 99,939,340 |
| 23 Sep 2024 | 19.80 | 19.80 | 19.20 | 19.60 | 4,636,672 | 90,109,300 |
| 20 Sep 2024 | 20.10 | 20.20 | 19.60 | 19.80 | 7,744,655 | 153,363,730 |
| 19 Sep 2024 | 20.20 | 20.40 | 19.60 | 20.20 | 15,696,297 | 293,799,390 |
| 18 Sep 2024 | 19.50 | 20.30 | 19.40 | 20.20 | 14,703,750 | 286,804,670 |
| 17 Sep 2024 | 19.40 | 19.70 | 19.30 | 19.50 | 6,790,975 | 132,451,620 |
| 16 Sep 2024 | 18.60 | 19.30 | 18.50 | 19.20 | 11,781,404 | 224,027,080 |
| 13 Sep 2024 | 18.50 | 18.70 | 18.40 | 18.50 | 2,617,283 | 48,476,500 |
| 12 Sep 2024 | 18.40 | 18.60 | 18.20 | 18.60 | 6,229,079 | 114,675,390 |
| 11 Sep 2024 | 18.30 | 18.40 | 17.80 | 18.40 | 9,633,687 | 174,179,860 |
| 10 Sep 2024 | 18.50 | 18.50 | 18.00 | 18.40 | 4,117,934 | 75,055,760 |
| 09 Sep 2024 | 18.20 | 18.40 | 18.00 | 18.40 | 5,728,696 | 104,600,710 |
| 06 Sep 2024 | 17.90 | 18.30 | 17.90 | 18.20 | 5,305,903 | 96,158,980 |
| 05 Sep 2024 | 17.30 | 17.80 | 17.30 | 17.80 | 5,249,887 | 92,497,990 |
| 04 Sep 2024 | 17.40 | 17.40 | 17.20 | 17.30 | 1,377,169 | 23,805,710 |
| 03 Sep 2024 | 17.40 | 17.40 | 17.30 | 17.40 | 882,676 | 15,303,130 |
| 02 Sep 2024 | 17.40 | 17.50 | 17.30 | 17.40 | 1,106,611 | 19,203,250 |
| 30 Aug 2024 | 17.20 | 17.60 | 17.00 | 17.60 | 5,691,564 | 99,053,250 |
| 29 Aug 2024 | 17.00 | 17.10 | 16.70 | 17.10 | 2,577,782 | 43,617,910 |
| 28 Aug 2024 | 17.30 | 17.30 | 16.90 | 16.90 | 5,028,886 | 85,568,530 |
| 27 Aug 2024 | 16.80 | 17.50 | 16.80 | 17.50 | 10,539,711 | 180,246,190 |
| 26 Aug 2024 | 17.70 | 17.80 | 17.50 | 17.80 | 7,253,674 | 128,141,720 |
| 23 Aug 2024 | 17.40 | 17.70 | 17.30 | 17.60 | 4,400,587 | 76,975,950 |
| 22 Aug 2024 | 17.20 | 17.30 | 17.10 | 17.30 | 2,804,946 | 48,263,220 |
| 21 Aug 2024 | 16.90 | 17.20 | 16.90 | 17.10 | 3,826,782 | 65,495,240 |
| 20 Aug 2024 | 16.90 | 17.00 | 16.60 | 16.90 | 3,564,014 | 59,822,670 |
| 19 Aug 2024 | 16.50 | 16.80 | 16.40 | 16.70 | 5,462,765 | 90,992,170 |
| 16 Aug 2024 | 16.00 | 16.50 | 16.00 | 16.40 | 6,585,627 | 107,162,600 |
| 15 Aug 2024 | 15.70 | 16.20 | 15.70 | 15.90 | 7,247,441 | 115,759,610 |
| 14 Aug 2024 | 15.40 | 16.30 | 15.40 | 15.70 | 13,225,398 | 209,358,130 |
| 13 Aug 2024 | 15.00 | 15.30 | 14.90 | 15.10 | 5,335,293 | 80,604,430 |
| 09 Aug 2024 | 15.60 | 15.70 | 14.80 | 14.90 | 9,656,530 | 145,584,590 |
| 08 Aug 2024 | 15.20 | 15.60 | 15.10 | 15.40 | 3,012,597 | 46,400,450 |
| 07 Aug 2024 | 15.40 | 15.50 | 14.80 | 15.30 | 6,645,171 | 100,961,120 |
| 06 Aug 2024 | 15.60 | 15.70 | 15.30 | 15.40 | 5,200,906 | 80,673,940 |
| 05 Aug 2024 | 16.40 | 16.50 | 15.30 | 15.50 | 13,045,474 | 205,492,500 |
| 02 Aug 2024 | 16.80 | 16.80 | 16.40 | 16.50 | 4,095,504 | 67,933,110 |
| 01 Aug 2024 | 16.90 | 16.90 | 16.70 | 16.90 | 4,373,398 | 73,686,940 |
| 31 Jul 2024 | 16.70 | 17.10 | 16.70 | 16.90 | 6,040,975 | 102,039,730 |
| 30 Jul 2024 | 17.30 | 17.30 | 16.70 | 16.80 | 5,469,750 | 92,427,670 |
| 26 Jul 2024 | 17.20 | 17.30 | 17.00 | 17.30 | 4,917,534 | 84,240,600 |
Remark : Volume from SET main board.
