Filter Dates:

From : 05 Sep 2024 To 29 Nov 2024
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(04 Nov 2024 To 15 Nov 2024)
79.50 81.50 73.75 77.50 39,261,091 3,090,611,075
Previous 4 weeks
(03 Oct 2024 To 01 Nov 2024)
79.00 81.75 77.00 79.50 66,302,286 5,276,598,675
Daily Historical Data
29 Nov 2024 77.50 77.75 74.50 76.75 9,246,108 702,349,125
28 Nov 2024 80.00 80.00 79.00 79.25 1,289,175 102,346,350
27 Nov 2024 79.00 80.00 78.25 80.00 1,741,521 138,064,225
26 Nov 2024 79.75 80.00 78.50 79.00 1,789,155 141,632,100
25 Nov 2024 80.00 80.00 79.25 79.75 1,293,584 102,976,350
22 Nov 2024 78.75 79.75 78.50 79.50 2,187,914 173,352,300
21 Nov 2024 79.00 79.50 78.25 78.75 1,586,603 125,140,400
20 Nov 2024 79.25 79.25 78.00 78.25 1,726,118 135,328,225
19 Nov 2024 78.00 79.25 78.00 79.00 2,205,940 173,837,775
18 Nov 2024 78.50 79.00 77.75 78.25 1,403,277 109,909,500
15 Nov 2024 79.75 80.00 77.25 77.50 2,649,807 207,296,775
14 Nov 2024 80.00 80.50 79.50 79.75 2,914,249 233,114,700
13 Nov 2024 78.00 80.50 78.00 80.25 5,512,177 439,613,050
12 Nov 2024 76.75 77.75 73.75 77.00 7,905,887 603,009,800
11 Nov 2024 81.25 81.50 74.00 75.50 7,792,178 606,918,525
08 Nov 2024 80.25 81.50 79.75 81.00 4,673,626 376,983,550
07 Nov 2024 79.25 80.25 78.25 79.75 2,027,324 160,539,750
06 Nov 2024 80.50 81.00 78.75 78.75 2,038,960 162,266,075
05 Nov 2024 80.00 81.25 79.50 81.00 2,520,273 203,004,975
04 Nov 2024 79.50 80.25 79.50 79.75 1,226,610 97,863,875
01 Nov 2024 79.50 79.75 79.00 79.50 597,758 47,397,075
31 Oct 2024 78.25 79.75 78.25 79.75 1,509,037 119,545,325
30 Oct 2024 78.50 79.00 77.25 78.00 2,253,124 175,756,425
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

Remark : Volume from SET main board.