:
29 Jan 2024
To
26 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(26 Mar 2024 To 09 Apr 2024) |
20.50 | 21.60 | 20.40 | 21.50 | 69,407,101 | 1,458,907,720 |
|
Previous 4 weeks
(27 Feb 2024 To 25 Mar 2024) |
21.20 | 21.20 | 20.30 | 20.50 | 83,939,013 | 1,737,777,850 |
| Daily Historical Data | ||||||
| 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 |
| 10 Apr 2024 | 21.40 | 21.60 | 21.30 | 21.30 | 8,232,711 | 176,513,490 |
| 09 Apr 2024 | 21.20 | 21.60 | 21.20 | 21.50 | 13,190,814 | 282,452,930 |
| 05 Apr 2024 | 20.80 | 21.10 | 20.80 | 21.10 | 2,867,835 | 60,224,060 |
| 04 Apr 2024 | 20.90 | 21.00 | 20.80 | 20.90 | 2,523,389 | 52,721,240 |
| 03 Apr 2024 | 20.90 | 21.00 | 20.80 | 20.90 | 4,052,260 | 84,611,780 |
| 02 Apr 2024 | 20.90 | 21.10 | 20.80 | 21.00 | 7,187,764 | 150,469,080 |
| 01 Apr 2024 | 20.80 | 21.20 | 20.80 | 21.10 | 5,450,830 | 114,849,640 |
| 29 Mar 2024 | 21.10 | 21.10 | 20.40 | 20.90 | 20,322,628 | 423,479,500 |
| 28 Mar 2024 | 21.20 | 21.30 | 21.00 | 21.10 | 3,889,777 | 82,217,150 |
| 27 Mar 2024 | 21.00 | 21.30 | 20.90 | 21.10 | 3,560,866 | 75,202,690 |
| 26 Mar 2024 | 20.50 | 21.10 | 20.50 | 21.00 | 6,360,938 | 132,679,650 |
| 25 Mar 2024 | 20.50 | 20.70 | 20.50 | 20.50 | 2,266,227 | 46,599,040 |
| 22 Mar 2024 | 20.40 | 20.60 | 20.30 | 20.50 | 3,996,579 | 81,555,340 |
| 21 Mar 2024 | 20.60 | 20.70 | 20.30 | 20.40 | 4,006,134 | 81,911,860 |
| 20 Mar 2024 | 20.90 | 20.90 | 20.50 | 20.70 | 3,979,855 | 82,200,100 |
| 19 Mar 2024 | 20.70 | 20.90 | 20.70 | 20.90 | 2,072,509 | 43,151,400 |
| 18 Mar 2024 | 20.80 | 20.90 | 20.60 | 20.60 | 2,951,292 | 61,135,470 |
| 15 Mar 2024 | 21.00 | 21.10 | 20.70 | 20.70 | 3,769,190 | 78,398,220 |
| 14 Mar 2024 | 20.90 | 21.10 | 20.90 | 21.00 | 1,964,121 | 41,249,200 |
| 13 Mar 2024 | 20.80 | 21.10 | 20.80 | 21.00 | 7,675,126 | 160,584,840 |
| 12 Mar 2024 | 20.80 | 21.00 | 20.70 | 20.90 | 5,370,140 | 111,860,020 |
| 11 Mar 2024 | 20.60 | 20.90 | 20.60 | 20.80 | 1,828,537 | 37,936,810 |
| 08 Mar 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 2,365,401 | 48,938,160 |
| 07 Mar 2024 | 20.70 | 20.80 | 20.50 | 20.60 | 2,049,716 | 42,249,320 |
| 06 Mar 2024 | 20.70 | 20.80 | 20.40 | 20.80 | 5,235,918 | 107,775,360 |
| 05 Mar 2024 | 20.50 | 20.80 | 20.40 | 20.80 | 5,489,709 | 113,259,040 |
| 04 Mar 2024 | 20.80 | 20.80 | 20.30 | 20.50 | 4,156,320 | 85,281,240 |
| 01 Mar 2024 | 20.90 | 20.90 | 20.40 | 20.70 | 4,529,310 | 93,287,530 |
| 29 Feb 2024 | 20.70 | 21.00 | 20.40 | 21.00 | 6,370,133 | 132,405,950 |
| 28 Feb 2024 | 20.80 | 20.80 | 20.50 | 20.70 | 8,516,447 | 175,896,770 |
| 27 Feb 2024 | 21.20 | 21.20 | 20.80 | 21.00 | 5,346,349 | 112,102,180 |
| 23 Feb 2024 | 21.20 | 21.30 | 21.10 | 21.10 | 3,872,264 | 81,920,710 |
| 22 Feb 2024 | 20.70 | 21.40 | 20.70 | 21.30 | 12,262,572 | 259,325,420 |
| 21 Feb 2024 | 19.90 | 20.80 | 19.90 | 20.80 | 20,382,371 | 418,032,430 |
| 20 Feb 2024 | 19.70 | 19.90 | 19.60 | 19.80 | 3,992,706 | 78,977,430 |
| 19 Feb 2024 | 19.60 | 19.70 | 19.50 | 19.70 | 2,492,740 | 48,987,750 |
| 16 Feb 2024 | 19.50 | 19.60 | 19.40 | 19.50 | 3,343,158 | 65,181,590 |
| 15 Feb 2024 | 19.40 | 19.50 | 19.20 | 19.50 | 3,475,169 | 67,336,900 |
| 14 Feb 2024 | 19.50 | 19.60 | 19.30 | 19.40 | 4,154,718 | 80,632,270 |
| 13 Feb 2024 | 19.60 | 19.80 | 19.50 | 19.70 | 4,330,839 | 85,174,560 |
| 12 Feb 2024 | 19.70 | 19.70 | 19.40 | 19.50 | 3,262,442 | 63,638,730 |
| 09 Feb 2024 | 19.70 | 19.70 | 19.40 | 19.60 | 3,357,135 | 65,628,240 |
| 08 Feb 2024 | 19.60 | 19.80 | 19.50 | 19.70 | 3,149,755 | 61,966,130 |
| 07 Feb 2024 | 19.60 | 19.70 | 19.40 | 19.60 | 4,200,667 | 82,017,940 |
| 06 Feb 2024 | 19.60 | 19.70 | 19.20 | 19.60 | 8,404,183 | 163,140,520 |
| 05 Feb 2024 | 19.80 | 19.80 | 19.50 | 19.60 | 3,073,010 | 60,155,650 |
| 02 Feb 2024 | 19.50 | 19.90 | 19.50 | 19.70 | 4,153,166 | 81,905,470 |
| 01 Feb 2024 | 19.70 | 19.70 | 19.20 | 19.40 | 3,898,370 | 75,778,340 |
| 31 Jan 2024 | 19.80 | 19.80 | 19.50 | 19.70 | 8,240,627 | 162,090,060 |
| 30 Jan 2024 | 20.00 | 20.00 | 19.70 | 19.80 | 7,832,461 | 155,597,200 |
| 29 Jan 2024 | 19.70 | 20.00 | 19.60 | 20.00 | 5,975,620 | 118,635,430 |
Remark : Volume from SET main board.
