Historical Price

: 11 Apr 2024 To 12 Jul 2024
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(17 Jun 2024 To 28 Jun 2024)
17.80 18.80 17.60 18.00 52,026,016 942,365,540
Previous 4 weeks
(16 May 2024 To 14 Jun 2024)
19.10 19.30 17.50 17.80 121,838,031 2,234,950,760
Daily Historical Data
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
26 Apr 2024 19.50 19.50 19.10 19.20 10,609,560 204,720,860
25 Apr 2024 19.50 19.80 19.40 19.50 9,904,457 193,701,760
24 Apr 2024 19.80 19.80 19.40 19.50 12,283,543 240,095,940
23 Apr 2024 20.30 20.30 19.50 19.90 24,915,538 491,766,120
22 Apr 2024 20.40 20.70 20.40 20.50 4,548,608 93,392,440
19 Apr 2024 20.70 20.80 20.40 20.40 6,442,571 132,449,150
18 Apr 2024 20.80 21.00 20.60 20.90 5,627,947 117,008,230
17 Apr 2024 21.10 21.20 20.80 20.80 5,879,097 123,124,320
11 Apr 2024 21.40 21.50 21.20 21.20 3,571,791 76,025,510

Remark : Volume from SET main board.