ภาษาไทย English
Back to Corporate Site
  1. Homepage
  2. Investor
  3. Stock Information
  4. Historical Price

Historical Price

: 07 Sep 2023 To 01 Dec 2023
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06 Nov 2023 To 17 Nov 2023) 		18.90 19.00 17.60 17.80 60,765,825 1,103,397,470
Previous 4 weeks
(05 Oct 2023 To 03 Nov 2023) 		20.10 20.10 18.00 18.80 141,205,817 2,678,278,840
Daily Historical Data
01 Dec 2023 17.60 17.80 17.60 17.80 2,557,004 45,272,070
30 Nov 2023 17.80 17.90 17.50 17.60 11,074,535 195,415,180
29 Nov 2023 17.90 18.00 17.80 17.80 3,684,777 65,805,150
28 Nov 2023 18.00 18.00 17.80 17.90 3,411,663 60,896,520
27 Nov 2023 17.90 18.00 17.80 17.90 2,092,154 37,416,730
24 Nov 2023 17.90 18.10 17.80 17.90 3,762,170 67,363,080
23 Nov 2023 17.90 18.10 17.80 17.90 5,544,215 99,405,910
22 Nov 2023 18.10 18.20 17.90 17.90 4,061,167 72,992,850
21 Nov 2023 18.20 18.30 18.10 18.10 9,125,417 165,879,340
20 Nov 2023 17.80 18.30 17.80 18.20 9,929,287 179,629,660
17 Nov 2023 17.90 18.00 17.70 17.80 5,340,557 95,150,700
16 Nov 2023 18.20 18.30 17.80 17.90 6,193,518 111,089,970
15 Nov 2023 18.10 18.40 18.10 18.20 7,007,133 127,867,590
14 Nov 2023 18.10 18.20 17.60 17.90 7,747,548 138,325,790
13 Nov 2023 18.00 18.20 17.90 18.00 4,269,894 76,289,780
10 Nov 2023 18.20 18.30 17.80 18.00 8,240,311 148,745,500
09 Nov 2023 18.30 18.40 18.10 18.30 6,789,287 123,921,260
08 Nov 2023 18.50 18.60 18.30 18.30 6,210,766 114,217,020
07 Nov 2023 18.90 18.90 18.50 18.50 5,154,658 95,819,830
06 Nov 2023 18.90 19.00 18.80 18.90 3,812,153 71,970,030
03 Nov 2023 18.50 18.90 18.50 18.80 7,292,945 136,584,330
02 Nov 2023 18.40 18.70 18.20 18.50 11,795,903 218,387,870
01 Nov 2023 18.30 18.50 18.10 18.40 7,318,154 133,832,440
31 Oct 2023 18.40 18.50 18.10 18.40 5,842,194 106,779,310
30 Oct 2023 18.30 18.60 18.30 18.40 6,778,683 124,900,720
27 Oct 2023 18.20 18.50 18.00 18.40 6,996,136 127,475,510
26 Oct 2023 18.50 18.60 18.10 18.20 8,879,910 162,080,470
25 Oct 2023 18.60 18.80 18.50 18.50 6,912,221 128,770,270
24 Oct 2023 19.00 19.00 18.50 18.50 9,778,174 182,522,830
20 Oct 2023 19.30 19.30 18.90 19.00 6,968,819 132,715,570
19 Oct 2023 19.30 19.50 19.20 19.30 3,077,147 59,493,120
18 Oct 2023 19.40 19.50 19.10 19.50 6,586,766 127,528,990
17 Oct 2023 19.50 19.50 19.40 19.40 1,736,721 33,709,410
16 Oct 2023 19.70 19.80 19.10 19.50 10,127,423 196,082,730
12 Oct 2023 19.90 20.00 19.80 19.90 1,465,086 29,062,460
11 Oct 2023 19.90 20.10 19.70 19.90 6,974,846 138,591,910
10 Oct 2023 19.70 19.90 19.50 19.90 5,669,045 111,834,130
09 Oct 2023 19.40 19.50 19.30 19.40 3,376,864 65,366,350
06 Oct 2023 19.70 19.80 19.30 19.40 11,372,892 220,904,840
05 Oct 2023 20.10 20.10 19.50 19.60 12,255,888 241,655,580
04 Oct 2023 19.90 20.20 19.90 20.10 2,566,677 51,422,660
03 Oct 2023 20.00 20.10 19.90 19.90 4,030,179 80,537,070
02 Oct 2023 20.20 20.30 19.90 20.10 5,617,356 112,538,710
29 Sep 2023 20.30 20.40 20.10 20.10 2,777,278 56,108,700
28 Sep 2023 20.10 20.40 20.00 20.20 4,010,695 81,306,000
27 Sep 2023 20.10 20.30 20.00 20.10 4,843,174 97,417,000
26 Sep 2023 20.50 20.60 20.10 20.10 8,218,663 166,567,670
25 Sep 2023 20.90 20.90 20.50 20.50 2,519,261 51,921,240
22 Sep 2023 20.80 20.90 20.60 20.90 3,047,762 63,313,270
21 Sep 2023 20.70 20.90 20.70 20.80 3,723,426 77,442,820
20 Sep 2023 20.80 20.90 20.70 20.90 4,109,398 85,535,160
19 Sep 2023 20.90 21.10 20.80 20.90 2,492,607 52,104,730
18 Sep 2023 21.10 21.20 20.80 20.80 3,165,826 66,263,190
15 Sep 2023 21.20 21.30 21.00 21.10 2,476,593 52,330,380
14 Sep 2023 21.40 21.40 21.20 21.20 1,479,200 31,452,740
13 Sep 2023 21.10 21.40 21.00 21.30 3,942,709 83,892,510
12 Sep 2023 21.20 21.20 21.00 21.00 7,392,844 155,735,740
11 Sep 2023 21.70 21.80 21.30 21.40 3,864,589 83,052,240
08 Sep 2023 21.60 21.70 21.50 21.60 2,022,227 43,786,770
07 Sep 2023 21.30 21.70 21.30 21.60 6,001,985 129,443,380

Remark : Volume from SET main board.