Filter Dates:

From : 04 Dec 2023 To 01 Mar 2024
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(02 Feb 2024 To 15 Feb 2024)
76.25 77.25 70.25 73.50 61,384,805 3,259,570,875
Previous 4 weeks
(05 Jan 2024 To 01 Feb 2024)
83.50 83.50 72.50 75.00 66,662,769 5,151,586,475
Daily Historical Data
01 Mar 2024 69.75 70.50 68.50 68.50 3,180,353 220,781,975
29 Feb 2024 70.75 71.25 69.25 69.50 3,807,868 265,875,150
28 Feb 2024 71.50 71.75 70.75 71.00 2,042,621 145,187,650
27 Feb 2024 71.75 72.50 71.25 71.50 1,987,396 142,623,275
23 Feb 2024 73.25 73.25 71.75 71.75 2,222,590 146,483,475
22 Feb 2024 72.00 73.25 71.25 73.00 3,497,245 252,725,250
21 Feb 2024 72.00 72.25 70.75 71.75 5,999,923 414,980,125
20 Feb 2024 72.50 72.75 71.75 72.00 3,381,010 243,738,525
19 Feb 2024 72.00 72.75 71.25 72.50 8,088,667 582,809,025
16 Feb 2024 74.00 74.25 72.75 73.25 3,319,227 243,996,850
15 Feb 2024 72.75 74.00 71.50 73.50 5,116,123 372,463,000
14 Feb 2024 71.50 72.50 71.25 72.50 2,895,788 208,285,950
13 Feb 2024 70.75 73.50 70.25 72.50 5,202,542 374,893,425
12 Feb 2024 72.00 72.25 70.75 70.75 2,671,569 190,334,300
09 Feb 2024 72.00 72.75 71.25 71.50 3,196,606 229,998,375
08 Feb 2024 72.25 73.50 71.50 71.50 9,596,993 642,301,250
07 Feb 2024 75.50 76.00 72.75 73.25 24,180,625 593,877,825
06 Feb 2024 75.75 77.25 75.25 75.25 4,651,653 353,349,050
05 Feb 2024 76.00 76.25 74.75 75.50 1,587,597 119,727,500
02 Feb 2024 76.25 77.00 75.75 76.00 2,285,309 174,340,200
01 Feb 2024 74.50 75.75 74.25 75.00 2,705,343 203,672,750
31 Jan 2024 76.75 77.00 74.00 75.25 4,927,372 370,262,175
30 Jan 2024 77.00 78.25 76.50 77.00 2,644,248 204,559,400
29 Jan 2024 75.00 77.75 74.50 77.25 2,820,727 215,946,575
26 Jan 2024 74.25 75.00 74.00 74.25 1,904,458 141,841,875
25 Jan 2024 74.50 75.00 73.50 74.50 2,172,889 161,037,025
24 Jan 2024 73.25 75.25 72.50 74.75 4,290,027 316,852,875
23 Jan 2024 75.25 75.50 73.25 73.50 2,841,083 210,613,825
22 Jan 2024 76.00 76.25 73.50 73.75 4,054,296 302,942,325
19 Jan 2024 77.50 78.25 76.00 76.00 2,152,687 165,530,450
18 Jan 2024 77.25 78.00 76.25 77.25 2,429,743 187,680,625
17 Jan 2024 75.00 77.25 75.00 77.00 3,289,116 251,355,400
16 Jan 2024 78.25 78.75 76.00 76.25 5,432,396 417,465,650
15 Jan 2024 80.50 81.00 78.25 78.50 3,890,892 307,289,700
12 Jan 2024 79.50 80.50 79.25 80.00 2,523,130 201,430,525
11 Jan 2024 79.50 80.50 79.25 79.75 2,294,615 183,239,150
10 Jan 2024 78.75 80.50 78.75 79.25 4,497,574 356,460,950
09 Jan 2024 82.25 82.50 78.25 78.75 4,949,154 394,680,275
08 Jan 2024 81.00 81.75 80.75 81.25 2,475,797 201,167,500
05 Jan 2024 83.50 83.50 81.00 81.50 4,367,222 357,557,425
04 Jan 2024 84.00 84.25 82.50 83.00 2,435,956 202,357,175
03 Jan 2024 84.00 84.75 83.75 84.00 1,809,818 152,363,975
02 Jan 2024 82.50 84.50 82.50 84.50 3,396,007 284,372,600
28 Dec 2023 83.50 84.25 82.25 82.50 3,949,749 327,397,200
27 Dec 2023 84.50 85.25 83.50 83.50 2,198,089 185,030,125
26 Dec 2023 85.00 85.75 83.50 84.25 3,274,923 276,587,725
25 Dec 2023 84.50 86.25 84.25 85.25 4,188,247 352,186,100
22 Dec 2023 83.00 84.00 82.25 84.00 4,389,660 365,407,225
21 Dec 2023 81.00 83.00 81.00 82.75 3,594,888 295,162,475
20 Dec 2023 81.50 82.25 80.50 80.50 2,436,055 198,178,750
19 Dec 2023 82.00 82.50 81.25 81.25 2,507,697 204,780,150
18 Dec 2023 81.50 82.50 81.00 81.50 2,647,642 216,158,000
15 Dec 2023 80.75 81.75 80.25 81.75 3,937,107 319,879,675
14 Dec 2023 80.50 81.00 79.75 80.00 3,608,011 289,908,125
13 Dec 2023 78.75 79.75 78.00 79.00 5,494,145 432,744,850
12 Dec 2023 81.25 81.50 77.25 78.25 8,304,236 651,783,375
08 Dec 2023 82.50 83.00 81.00 81.00 3,186,260 260,598,625
07 Dec 2023 84.00 84.50 82.00 82.25 4,178,301 346,286,550
06 Dec 2023 82.25 84.50 82.00 84.25 3,384,177 283,229,125
04 Dec 2023 82.00 83.25 81.50 82.25 3,941,544 325,296,050

Remark : Volume from SET main board.