Filter Dates:

From : 02 Aug 2024 To 29 Oct 2024
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(30 Sep 2024 To 11 Oct 2024)
78.00 81.75 77.50 78.25 47,842,088 3,811,776,575
Previous 4 weeks
(02 Sep 2024 To 27 Sep 2024)
68.25 78.50 67.50 77.75 86,024,684 6,332,740,075
Daily Historical Data
29 Oct 2024 79.50 79.50 78.50 79.00 924,056 72,868,600
28 Oct 2024 79.00 79.50 78.25 79.25 1,180,694 93,102,275
25 Oct 2024 79.50 79.50 78.25 78.50 2,394,521 188,260,450
24 Oct 2024 79.25 79.75 78.50 79.50 2,047,032 162,116,175
22 Oct 2024 79.75 80.25 79.25 79.75 1,409,162 112,382,750
21 Oct 2024 80.25 81.00 79.75 80.00 3,729,192 299,427,525
18 Oct 2024 79.00 80.50 79.00 79.50 2,187,039 174,030,025
17 Oct 2024 80.50 80.50 79.00 79.25 3,072,319 244,662,300
16 Oct 2024 79.25 81.00 78.75 80.00 4,289,920 344,249,000
15 Oct 2024 78.50 79.25 77.00 79.00 5,367,644 420,662,950
11 Oct 2024 80.25 80.50 78.25 78.25 5,975,072 473,794,375
10 Oct 2024 80.00 81.00 79.75 80.00 5,088,835 408,773,100
09 Oct 2024 81.00 81.50 79.00 79.00 4,815,581 384,079,725
08 Oct 2024 80.00 81.75 79.50 81.25 5,189,258 419,448,050
07 Oct 2024 79.25 81.25 79.00 79.75 5,860,499 468,525,550
04 Oct 2024 79.25 79.50 78.25 79.00 3,245,642 255,909,150
03 Oct 2024 79.00 80.50 79.00 79.25 5,165,901 411,607,850
02 Oct 2024 79.50 80.50 78.75 79.00 3,324,226 263,392,500
01 Oct 2024 79.00 80.50 78.50 79.75 5,049,877 400,963,400
30 Sep 2024 78.00 79.75 77.50 79.00 4,127,197 325,282,875
27 Sep 2024 77.25 77.75 76.50 77.75 3,021,633 233,350,250
26 Sep 2024 76.75 77.50 76.00 76.50 3,160,757 242,110,000
25 Sep 2024 77.50 78.00 76.50 76.50 2,582,315 198,595,400
24 Sep 2024 78.00 78.50 76.75 77.50 4,577,171 354,663,725
23 Sep 2024 76.25 77.50 76.00 77.25 2,845,179 218,762,000
20 Sep 2024 77.00 77.50 76.00 76.50 4,052,841 310,712,725
19 Sep 2024 73.75 77.50 73.75 76.75 11,245,727 859,135,650
18 Sep 2024 73.25 73.50 72.25 72.50 2,026,026 147,647,175
17 Sep 2024 73.25 74.25 72.75 73.00 3,176,660 233,412,650
16 Sep 2024 72.75 73.25 72.50 72.50 2,232,684 162,542,975
13 Sep 2024 73.25 73.75 72.25 72.75 3,970,877 289,372,100
12 Sep 2024 73.50 73.50 72.50 72.75 2,092,572 152,673,475
11 Sep 2024 72.75 73.50 72.00 73.25 4,886,412 355,538,300
10 Sep 2024 73.25 73.50 72.25 72.50 3,278,239 238,716,575
09 Sep 2024 72.75 74.25 72.75 72.75 4,929,606 361,539,550
06 Sep 2024 72.50 73.75 72.00 72.75 8,147,720 593,388,100
05 Sep 2024 69.75 72.50 69.50 71.75 9,580,828 679,527,800
04 Sep 2024 67.50 69.50 67.50 69.25 4,161,537 286,640,825
03 Sep 2024 67.75 69.00 67.75 68.25 3,419,957 233,892,475
02 Sep 2024 68.25 69.25 68.00 68.25 2,635,943 180,518,325
30 Aug 2024 69.75 70.75 68.50 68.75 3,938,170 273,447,300
29 Aug 2024 67.50 70.25 67.50 69.50 7,196,828 499,465,525
28 Aug 2024 68.00 69.25 67.25 67.50 4,196,836 286,337,825
27 Aug 2024 68.75 68.75 67.50 68.00 2,710,028 184,822,925
26 Aug 2024 66.75 68.50 66.50 68.00 3,247,562 219,635,800
23 Aug 2024 67.00 68.00 66.75 67.00 2,966,471 193,498,275
22 Aug 2024 68.25 68.25 66.75 67.25 3,239,453 217,855,400
21 Aug 2024 68.25 68.75 67.25 68.50 4,467,241 303,103,800
20 Aug 2024 69.50 70.00 68.25 68.25 3,800,065 259,272,825
19 Aug 2024 67.25 69.50 67.25 69.00 4,702,318 322,419,950
16 Aug 2024 67.25 67.75 66.50 67.50 3,264,774 219,206,675
15 Aug 2024 66.25 68.00 64.50 67.25 5,527,763 366,269,575
14 Aug 2024 63.25 68.75 63.00 66.50 14,362,753 958,325,300
13 Aug 2024 64.25 64.50 62.00 62.75 2,124,934 134,034,025
09 Aug 2024 64.75 65.75 64.00 64.00 2,745,645 178,208,975
08 Aug 2024 63.50 64.25 63.25 64.00 987,214 62,921,700
07 Aug 2024 63.00 64.25 63.00 63.75 1,947,611 124,026,900
06 Aug 2024 63.25 64.00 61.50 62.50 2,094,858 131,184,800
05 Aug 2024 64.25 64.75 62.00 62.75 3,184,247 200,508,500
02 Aug 2024 65.50 65.50 64.50 65.25 1,546,345 100,505,625

Remark : Volume from SET main board.