Historical price from : Jan, 29 2024 To Apr, 26 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(26 Mar 2024 To 09 Apr 2024) |
21.90 | 22.70 | 21.70 | 22.50 | 9,670,942 | 214,801,420 |
|
Previous 4 weeks
(27 Feb 2024 To 25 Mar 2024) |
21.30 | 22.70 | 20.90 | 21.80 | 36,576,989 | 800,279,610 |
| Daily Historical Data | ||||||
| 26 Apr 2024 | 23.00 | 23.50 | 22.90 | 23.40 | 3,981,497 | 92,534,720 |
| 25 Apr 2024 | 22.30 | 23.00 | 22.30 | 22.90 | 2,270,325 | 51,495,840 |
| 24 Apr 2024 | 22.40 | 22.60 | 22.00 | 22.50 | 1,515,764 | 33,895,090 |
| 23 Apr 2024 | 21.80 | 22.40 | 21.80 | 22.40 | 1,944,258 | 43,218,850 |
| 22 Apr 2024 | 21.70 | 22.00 | 21.70 | 21.70 | 780,008 | 17,006,290 |
| 19 Apr 2024 | 21.70 | 21.80 | 21.40 | 21.70 | 1,755,851 | 37,902,010 |
| 18 Apr 2024 | 21.90 | 22.10 | 21.60 | 21.90 | 1,091,725 | 23,866,470 |
| 17 Apr 2024 | 22.50 | 22.50 | 21.90 | 21.90 | 1,842,374 | 40,790,250 |
| 11 Apr 2024 | 23.00 | 23.00 | 22.50 | 22.60 | 1,133,485 | 25,686,820 |
| 10 Apr 2024 | 22.60 | 23.20 | 22.60 | 22.90 | 2,102,985 | 48,353,390 |
| 09 Apr 2024 | 21.90 | 22.70 | 21.90 | 22.50 | 1,483,809 | 33,231,030 |
| 05 Apr 2024 | 21.80 | 22.10 | 21.80 | 22.00 | 297,382 | 6,532,900 |
| 04 Apr 2024 | 21.90 | 22.10 | 21.70 | 22.00 | 583,506 | 12,779,400 |
| 03 Apr 2024 | 22.40 | 22.50 | 21.80 | 21.80 | 1,254,550 | 27,628,720 |
| 02 Apr 2024 | 22.50 | 22.50 | 22.10 | 22.40 | 869,134 | 19,447,810 |
| 01 Apr 2024 | 21.90 | 22.50 | 21.90 | 22.50 | 1,128,241 | 25,192,050 |
| 29 Mar 2024 | 22.10 | 22.20 | 21.80 | 21.90 | 939,845 | 20,558,770 |
| 28 Mar 2024 | 22.40 | 22.50 | 22.10 | 22.10 | 779,123 | 17,415,690 |
| 27 Mar 2024 | 22.30 | 22.50 | 22.20 | 22.40 | 909,837 | 20,348,830 |
| 26 Mar 2024 | 21.90 | 22.40 | 21.90 | 22.30 | 1,425,515 | 31,666,220 |
| 25 Mar 2024 | 22.40 | 22.40 | 21.80 | 21.80 | 651,173 | 14,347,340 |
| 22 Mar 2024 | 22.50 | 22.70 | 22.30 | 22.30 | 1,213,915 | 27,276,860 |
| 21 Mar 2024 | 22.00 | 22.60 | 22.00 | 22.40 | 2,699,591 | 60,183,310 |
| 20 Mar 2024 | 22.00 | 22.10 | 21.90 | 21.90 | 1,689,851 | 37,136,640 |
| 19 Mar 2024 | 21.40 | 22.20 | 21.40 | 22.00 | 3,213,308 | 70,440,880 |
| 18 Mar 2024 | 21.70 | 21.70 | 21.30 | 21.40 | 1,646,822 | 35,382,730 |
| 15 Mar 2024 | 21.40 | 22.30 | 21.30 | 21.60 | 2,902,967 | 63,714,870 |
| 14 Mar 2024 | 21.50 | 21.50 | 21.30 | 21.40 | 678,676 | 14,509,610 |
| 13 Mar 2024 | 21.50 | 21.60 | 21.40 | 21.50 | 1,005,290 | 21,592,960 |
| 12 Mar 2024 | 21.60 | 21.70 | 21.30 | 21.50 | 1,099,543 | 23,590,100 |
| 11 Mar 2024 | 21.70 | 21.70 | 21.50 | 21.50 | 572,562 | 12,353,090 |
| 08 Mar 2024 | 21.80 | 22.00 | 21.50 | 21.70 | 1,006,757 | 21,821,220 |
| 07 Mar 2024 | 21.40 | 22.00 | 21.40 | 21.70 | 1,824,699 | 39,739,220 |
| 06 Mar 2024 | 21.00 | 21.80 | 21.00 | 21.30 | 1,172,715 | 25,232,410 |
| 05 Mar 2024 | 21.60 | 21.60 | 20.90 | 21.00 | 1,976,755 | 41,829,000 |
| 04 Mar 2024 | 22.00 | 22.10 | 21.60 | 21.60 | 1,189,999 | 25,978,470 |
| 01 Mar 2024 | 22.20 | 22.30 | 22.00 | 22.00 | 826,420 | 18,274,690 |
| 29 Feb 2024 | 22.30 | 22.60 | 22.10 | 22.20 | 2,389,744 | 53,273,850 |
| 28 Feb 2024 | 21.40 | 22.60 | 21.40 | 22.50 | 8,492,247 | 186,732,210 |
| 27 Feb 2024 | 21.30 | 21.40 | 21.10 | 21.10 | 323,955 | 6,870,150 |
| 23 Feb 2024 | 21.40 | 21.40 | 21.20 | 21.30 | 314,025 | 6,689,670 |
| 22 Feb 2024 | 21.30 | 21.40 | 21.10 | 21.30 | 442,637 | 9,423,800 |
| 21 Feb 2024 | 20.90 | 21.30 | 20.90 | 21.20 | 684,852 | 14,488,450 |
| 20 Feb 2024 | 21.20 | 21.20 | 20.70 | 21.00 | 1,220,620 | 25,444,300 |
| 19 Feb 2024 | 21.20 | 21.40 | 21.10 | 21.20 | 320,812 | 6,799,800 |
| 16 Feb 2024 | 21.30 | 21.50 | 21.00 | 21.10 | 916,675 | 19,363,460 |
| 15 Feb 2024 | 21.30 | 21.50 | 21.20 | 21.30 | 513,365 | 10,935,480 |
| 14 Feb 2024 | 21.30 | 21.50 | 21.30 | 21.40 | 1,008,043 | 21,542,220 |
| 13 Feb 2024 | 21.50 | 21.90 | 21.50 | 21.60 | 773,887 | 16,785,600 |
| 12 Feb 2024 | 21.60 | 21.70 | 21.50 | 21.50 | 399,002 | 8,589,620 |
| 09 Feb 2024 | 21.60 | 21.70 | 21.40 | 21.50 | 234,550 | 5,056,310 |
| 08 Feb 2024 | 21.60 | 21.60 | 21.40 | 21.60 | 402,561 | 8,660,430 |
| 07 Feb 2024 | 21.80 | 21.80 | 21.50 | 21.70 | 361,850 | 7,823,680 |
| 06 Feb 2024 | 21.30 | 21.80 | 21.30 | 21.70 | 761,481 | 16,459,620 |
| 05 Feb 2024 | 21.60 | 21.60 | 21.20 | 21.30 | 1,425,310 | 30,478,730 |
| 02 Feb 2024 | 21.70 | 22.10 | 21.40 | 21.60 | 1,866,579 | 40,470,790 |
| 01 Feb 2024 | 21.60 | 21.90 | 21.50 | 21.60 | 812,133 | 17,620,070 |
| 31 Jan 2024 | 22.10 | 22.10 | 21.60 | 22.00 | 766,383 | 16,722,190 |
| 30 Jan 2024 | 22.20 | 22.40 | 21.90 | 22.00 | 967,786 | 21,407,020 |
| 29 Jan 2024 | 21.70 | 22.20 | 21.70 | 22.10 | 1,262,231 | 27,770,250 |
Remark : Volume from SET main board.