Historical Price

: 17 Jan 2024 To 11 Apr 2024
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(14 Mar 2024 To 27 Mar 2024)
20.90 21.30 20.30 21.10 34,927,711 724,082,970
Previous 4 weeks
(14 Feb 2024 To 13 Mar 2024)
19.50 21.40 19.20 21.00 112,908,804 2,321,971,720
Daily Historical Data
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
26 Jan 2024 19.60 19.70 19.50 19.70 4,826,892 94,676,040
25 Jan 2024 19.40 19.70 19.40 19.70 8,186,128 160,124,700
24 Jan 2024 18.80 19.60 18.80 19.50 11,367,587 219,607,250
23 Jan 2024 19.20 19.20 18.70 18.80 7,120,725 134,381,820
22 Jan 2024 19.30 19.30 18.90 19.00 11,774,051 224,426,000
19 Jan 2024 19.40 19.50 19.20 19.30 6,305,387 121,754,280
18 Jan 2024 19.30 19.40 19.10 19.30 7,958,090 153,405,190
17 Jan 2024 19.40 19.50 19.10 19.30 8,468,370 162,755,310

Remark : Volume from SET main board.