Filter Dates:
From : 05 Jan 2024 To 29 Mar 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (04 Mar 2024 To 15 Mar 2024) |
68.25 | 69.00 | 61.25 | 64.00 | 57,220,043 | 3,697,103,925 |
Previous 4 weeks (02 Feb 2024 To 01 Mar 2024) |
76.25 | 77.25 | 68.50 | 68.50 | 98,911,705 | 5,918,772,175 |
Daily Historical Data | ||||||
29 Mar 2024 | 63.50 | 64.00 | 62.50 | 63.25 | 3,192,077 | 201,393,950 |
28 Mar 2024 | 63.75 | 64.50 | 63.25 | 63.50 | 2,644,921 | 168,552,775 |
27 Mar 2024 | 63.75 | 65.00 | 63.50 | 63.75 | 4,462,004 | 286,561,100 |
26 Mar 2024 | 63.00 | 64.25 | 62.75 | 64.00 | 2,813,564 | 178,969,475 |
25 Mar 2024 | 63.50 | 63.50 | 62.25 | 62.75 | 2,293,603 | 143,820,925 |
22 Mar 2024 | 63.75 | 64.00 | 63.00 | 63.50 | 1,688,590 | 107,180,525 |
21 Mar 2024 | 64.00 | 64.75 | 63.75 | 64.00 | 2,805,104 | 179,761,575 |
20 Mar 2024 | 64.00 | 64.25 | 63.00 | 63.00 | 2,209,194 | 140,129,175 |
19 Mar 2024 | 64.25 | 64.50 | 63.50 | 63.75 | 1,899,553 | 121,340,100 |
18 Mar 2024 | 64.50 | 64.75 | 63.75 | 64.00 | 1,618,159 | 104,062,700 |
15 Mar 2024 | 65.25 | 65.25 | 63.75 | 64.00 | 3,522,664 | 226,572,875 |
14 Mar 2024 | 65.50 | 66.00 | 65.25 | 65.25 | 2,063,426 | 135,274,650 |
13 Mar 2024 | 66.00 | 66.75 | 64.25 | 65.50 | 4,043,227 | 265,175,050 |
12 Mar 2024 | 66.50 | 66.75 | 65.50 | 65.50 | 2,113,165 | 139,350,750 |
11 Mar 2024 | 65.50 | 66.75 | 65.50 | 65.75 | 2,189,411 | 144,414,500 |
08 Mar 2024 | 65.00 | 66.75 | 64.50 | 65.50 | 6,872,475 | 449,195,375 |
07 Mar 2024 | 65.25 | 65.50 | 63.25 | 63.75 | 3,639,262 | 233,470,375 |
06 Mar 2024 | 63.25 | 65.75 | 63.00 | 65.25 | 6,419,081 | 416,430,750 |
05 Mar 2024 | 63.75 | 64.00 | 61.25 | 63.50 | 13,832,492 | 867,920,375 |
04 Mar 2024 | 68.25 | 69.00 | 62.75 | 63.00 | 12,524,840 | 819,299,225 |
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 |
Remark : Volume from SET main board.