Go to Corporate Site
TH | EN
Menu

Filter Dates:

From : 03 Nov 2022 To 30 Jan 2023
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(03 Jan 2023 To 16 Jan 2023)		 96.75 105.00 94.25 103.00 46,757,110 4,686,497,125
Previous 4 weeks
(01 Dec 2022 To 30 Dec 2022)		 96.00 97.50 93.00 96.75 48,644,396 4,645,778,400
Daily Historical Data
30 Jan 2023 101.00 103.00 100.50 103.00 3,748,215 383,502,600
27 Jan 2023 101.00 101.50 100.00 101.00 1,881,547 189,636,900
26 Jan 2023 103.00 103.50 100.00 101.00 3,599,422 365,256,750
25 Jan 2023 102.00 104.50 101.50 103.00 6,370,941 657,590,000
24 Jan 2023 99.00 100.50 99.00 99.50 1,936,491 192,956,350
23 Jan 2023 101.50 101.50 98.50 98.50 5,346,149 530,710,200
20 Jan 2023 102.50 102.50 101.00 101.50 1,682,405 170,621,600
19 Jan 2023 102.50 102.50 101.00 101.50 2,050,064 193,136,100
18 Jan 2023 101.50 103.50 101.50 102.50 2,021,153 207,270,500
17 Jan 2023 103.00 103.50 102.00 102.00 1,007,603 103,062,200
16 Jan 2023 104.00 104.50 102.50 103.00 2,654,468 274,089,750
13 Jan 2023 102.50 105.00 102.00 103.50 7,123,090 731,316,050
12 Jan 2023 103.00 103.00 101.50 102.00 2,244,201 229,174,400
11 Jan 2023 103.50 103.50 102.00 103.00 2,050,077 210,959,250
10 Jan 2023 103.50 103.50 101.50 102.50 4,267,511 433,710,450
09 Jan 2023 100.00 104.00 99.75 104.00 9,815,768 1,003,792,800
06 Jan 2023 94.75 99.50 94.75 99.00 10,715,000 1,051,714,300
05 Jan 2023 95.00 95.00 94.25 94.75 1,515,248 143,408,850
04 Jan 2023 96.25 96.25 94.50 94.75 3,909,187 372,139,700
03 Jan 2023 96.75 97.00 95.50 96.00 2,462,560 236,191,575
30 Dec 2022 96.75 97.50 96.75 96.75 2,832,077 274,600,075
29 Dec 2022 96.50 96.75 95.50 96.75 2,924,874 281,428,825
28 Dec 2022 96.00 96.75 96.00 96.75 2,623,129 253,161,875
27 Dec 2022 94.75 96.00 94.75 96.00 2,047,363 195,690,725
26 Dec 2022 94.25 94.50 93.75 94.25 752,743 70,801,425
23 Dec 2022 93.25 94.25 93.25 94.00 854,577 80,083,825
22 Dec 2022 93.75 94.00 93.25 93.75 1,477,030 138,322,275
21 Dec 2022 95.00 95.00 93.00 93.50 4,064,689 381,049,000
20 Dec 2022 96.75 96.75 94.00 94.50 3,810,980 361,085,500
19 Dec 2022 96.50 97.25 96.25 96.25 986,471 95,190,100
16 Dec 2022 96.50 96.75 95.50 96.75 3,888,112 374,456,850
15 Dec 2022 97.00 97.50 96.00 96.25 3,952,288 382,169,400
14 Dec 2022 96.00 97.00 95.50 97.00 4,402,162 421,203,150
13 Dec 2022 96.00 96.00 95.25 95.50 1,598,952 152,779,650
09 Dec 2022 95.00 96.00 94.50 95.50 2,472,016 235,650,125
08 Dec 2022 94.75 94.75 93.75 94.50 1,582,660 149,011,725
07 Dec 2022 95.25 95.50 94.50 94.75 1,968,726 186,861,950
06 Dec 2022 95.75 95.75 94.75 95.50 2,106,843 200,613,475
02 Dec 2022 95.00 96.75 95.00 95.75 2,011,916 192,725,950
01 Dec 2022 96.00 96.50 95.50 95.50 2,286,788 218,892,500
30 Nov 2022 95.00 95.75 94.75 95.50 5,240,166 499,458,750
29 Nov 2022 94.25 95.25 93.75 94.50 4,894,854 462,485,650
28 Nov 2022 93.25 94.00 93.00 93.75 1,772,119 165,864,675
25 Nov 2022 93.75 94.25 93.00 93.75 4,167,442 389,384,525
24 Nov 2022 94.50 94.75 93.75 94.25 3,465,481 326,144,025
23 Nov 2022 94.50 94.75 93.50 94.00 4,407,567 410,999,075
22 Nov 2022 95.00 96.25 94.00 94.50 3,674,044 348,803,850
21 Nov 2022 96.25 96.75 95.00 95.25 6,653,627 637,260,000
18 Nov 2022 96.50 97.00 95.75 96.50 4,980,472 480,027,000
17 Nov 2022 95.50 97.00 95.00 96.50 4,200,772 403,627,425
16 Nov 2022 95.75 97.00 95.50 95.50 5,032,828 483,621,650
15 Nov 2022 94.75 96.00 93.25 96.00 5,875,483 557,166,975
14 Nov 2022 95.25 95.50 94.00 94.50 11,396,678 1,074,955,325
11 Nov 2022 97.00 98.50 97.00 98.50 8,254,723 807,291,450
10 Nov 2022 94.50 96.00 94.50 95.50 2,993,793 285,101,750
09 Nov 2022 95.75 97.50 94.75 95.25 9,691,192 929,009,275
08 Nov 2022 93.00 95.25 92.75 95.25 7,217,639 680,281,125
07 Nov 2022 93.00 94.00 92.00 92.50 4,295,656 398,853,550
04 Nov 2022 91.75 93.50 91.25 93.00 6,030,388 559,379,150
03 Nov 2022 90.50 92.00 90.50 91.50 3,831,064 350,155,750

Remark : Volume from SET main board.