Filter Dates:
From : 05 Jun 2024 To 30 Aug 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (02 Aug 2024 To 16 Aug 2024) |
65.50 | 68.75 | 61.50 | 67.50 | 37,786,144 | 2,475,192,075 |
| Previous 4 weeks (03 Jul 2024 To 01 Aug 2024) |
68.50 | 70.50 | 64.00 | 65.75 | 37,108,080 | 2,495,515,775 |
| Daily Historical Data | ||||||
| 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 |
| 01 Aug 2024 | 65.75 | 67.00 | 65.50 | 65.75 | 2,206,338 | 145,849,675 |
| 31 Jul 2024 | 64.75 | 66.25 | 64.75 | 66.00 | 2,070,541 | 136,045,475 |
| 30 Jul 2024 | 64.75 | 65.00 | 64.00 | 64.50 | 1,450,670 | 93,544,575 |
| 26 Jul 2024 | 65.00 | 66.00 | 64.75 | 65.25 | 1,392,997 | 91,093,225 |
| 25 Jul 2024 | 66.00 | 66.25 | 64.50 | 65.00 | 1,999,871 | 130,326,475 |
| 24 Jul 2024 | 65.25 | 66.75 | 65.25 | 66.50 | 2,387,572 | 158,203,375 |
| 23 Jul 2024 | 67.25 | 67.50 | 64.25 | 64.75 | 3,344,258 | 218,902,175 |
| 19 Jul 2024 | 67.75 | 68.50 | 67.25 | 67.25 | 687,202 | 46,530,475 |
| 18 Jul 2024 | 67.75 | 68.50 | 67.25 | 68.00 | 1,572,809 | 106,696,675 |
| 17 Jul 2024 | 67.75 | 68.25 | 67.00 | 67.25 | 1,819,530 | 122,775,700 |
| 16 Jul 2024 | 68.50 | 69.00 | 67.25 | 68.00 | 2,520,978 | 171,221,500 |
| 15 Jul 2024 | 68.75 | 69.00 | 68.25 | 68.50 | 1,627,310 | 111,445,125 |
| 12 Jul 2024 | 69.00 | 69.25 | 68.75 | 69.00 | 631,537 | 43,582,375 |
| 11 Jul 2024 | 69.00 | 69.50 | 68.50 | 69.00 | 1,467,830 | 101,164,325 |
| 10 Jul 2024 | 69.75 | 70.50 | 68.50 | 68.75 | 2,502,496 | 173,586,850 |
| 09 Jul 2024 | 69.75 | 69.75 | 69.00 | 69.25 | 914,177 | 63,369,100 |
| 08 Jul 2024 | 68.50 | 69.75 | 68.00 | 69.50 | 2,156,012 | 145,786,625 |
| 05 Jul 2024 | 68.00 | 68.75 | 67.75 | 68.50 | 1,185,878 | 81,070,700 |
| 04 Jul 2024 | 69.25 | 69.25 | 68.00 | 68.00 | 2,771,718 | 189,602,625 |
| 03 Jul 2024 | 68.50 | 69.25 | 68.00 | 69.25 | 2,398,356 | 164,718,725 |
| 02 Jul 2024 | 67.75 | 69.25 | 67.00 | 68.25 | 5,168,830 | 352,947,350 |
| 01 Jul 2024 | 66.75 | 67.50 | 66.25 | 66.50 | 1,229,417 | 82,110,975 |
| 28 Jun 2024 | 67.00 | 67.25 | 66.25 | 66.50 | 1,425,127 | 95,082,950 |
| 27 Jun 2024 | 66.75 | 67.50 | 66.25 | 67.00 | 1,854,121 | 124,107,825 |
| 26 Jun 2024 | 66.75 | 67.50 | 66.25 | 67.00 | 2,147,408 | 143,819,325 |
| 25 Jun 2024 | 67.25 | 67.75 | 66.75 | 67.00 | 2,126,912 | 142,837,150 |
| 24 Jun 2024 | 66.25 | 67.00 | 65.50 | 66.75 | 1,189,000 | 78,819,825 |
| 21 Jun 2024 | 64.50 | 67.25 | 64.50 | 66.50 | 2,928,460 | 193,843,400 |
| 20 Jun 2024 | 65.75 | 66.25 | 64.50 | 64.75 | 1,570,960 | 99,347,925 |
| 19 Jun 2024 | 66.00 | 66.50 | 63.75 | 65.25 | 3,489,400 | 226,187,150 |
| 18 Jun 2024 | 67.00 | 68.00 | 65.75 | 65.75 | 2,563,453 | 171,028,000 |
| 17 Jun 2024 | 67.25 | 67.75 | 66.25 | 66.50 | 2,230,867 | 149,121,050 |
| 14 Jun 2024 | 69.00 | 69.00 | 66.75 | 67.00 | 3,597,237 | 243,218,700 |
| 13 Jun 2024 | 69.75 | 70.25 | 68.75 | 68.75 | 2,520,357 | 174,264,325 |
| 12 Jun 2024 | 68.25 | 70.50 | 68.25 | 70.25 | 3,637,064 | 252,621,025 |
| 11 Jun 2024 | 69.75 | 70.25 | 67.50 | 68.00 | 4,044,171 | 277,352,575 |
| 10 Jun 2024 | 70.50 | 71.00 | 69.50 | 70.00 | 2,443,110 | 171,411,600 |
| 07 Jun 2024 | 71.25 | 71.75 | 70.75 | 71.00 | 2,387,128 | 169,809,400 |
| 06 Jun 2024 | 72.00 | 72.75 | 70.75 | 71.00 | 5,071,221 | 363,223,175 |
| 05 Jun 2024 | 70.50 | 72.00 | 70.25 | 71.25 | 3,786,969 | 269,866,400 |
Remark : Volume from SET main board.