Go to Corporate Site
TH | EN
Menu

Filter Dates:

From : 05 Jul 2023 To 29 Sep 2023
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(04 Sep 2023 To 15 Sep 2023)		 87.00 89.25 81.25 84.25 55,302,893 4,537,581,575
Previous 4 weeks
(04 Aug 2023 To 01 Sep 2023)		 70.50 89.50 70.00 85.75 155,389,046 12,341,424,950
Daily Historical Data
29 Sep 2023 81.75 83.00 81.50 82.00 3,678,043 302,082,725
28 Sep 2023 81.50 82.25 81.00 81.25 4,613,033 376,559,450
27 Sep 2023 82.25 82.25 81.00 81.50 3,077,637 251,129,275
26 Sep 2023 81.00 83.25 81.00 82.25 5,370,103 442,975,650
25 Sep 2023 82.25 82.75 81.00 81.00 2,302,037 188,284,100
22 Sep 2023 80.50 82.25 80.25 82.00 2,352,811 191,468,425
21 Sep 2023 80.25 82.00 80.25 81.25 3,223,405 261,153,225
20 Sep 2023 81.50 81.50 80.25 80.25 3,989,284 322,111,900
19 Sep 2023 82.00 83.00 81.50 81.50 2,694,128 220,853,800
18 Sep 2023 84.25 84.75 81.25 81.50 6,421,969 530,136,975
15 Sep 2023 85.00 85.00 84.00 84.25 2,634,242 222,450,575
14 Sep 2023 83.50 85.00 83.50 84.50 1,832,380 154,589,200
13 Sep 2023 85.00 85.50 83.50 83.75 3,098,546 261,024,725
12 Sep 2023 82.25 85.50 82.25 85.00 5,362,662 450,079,925
11 Sep 2023 82.75 83.00 81.75 81.75 3,860,811 317,486,575
08 Sep 2023 82.00 83.75 82.00 82.75 3,455,003 285,974,975
07 Sep 2023 83.25 83.50 81.25 81.75 4,756,444 390,582,925
06 Sep 2023 83.00 83.75 81.75 82.50 7,038,860 457,132,300
05 Sep 2023 87.00 87.25 82.25 82.50 11,941,574 1,005,526,000
04 Sep 2023 87.00 89.25 86.25 87.25 11,322,371 992,734,375
01 Sep 2023 86.25 87.00 85.00 85.75 4,636,637 398,409,375
31 Aug 2023 86.00 86.75 84.00 86.00 32,015,000 2,747,735,875
30 Aug 2023 86.25 87.00 85.00 85.50 6,348,136 545,547,775
29 Aug 2023 85.25 86.00 85.00 85.75 3,376,465 288,770,400
28 Aug 2023 86.25 86.50 85.00 85.25 3,134,312 268,175,950
25 Aug 2023 85.75 86.50 85.25 85.75 5,109,232 395,585,950
24 Aug 2023 83.50 87.00 83.50 85.50 8,288,678 691,585,725
23 Aug 2023 86.25 89.50 83.25 83.50 15,796,340 1,359,730,025
22 Aug 2023 79.00 84.00 77.75 84.00 10,274,334 823,197,775
21 Aug 2023 76.00 78.75 75.25 77.50 5,807,453 448,623,525
18 Aug 2023 78.00 80.50 75.25 76.00 12,666,323 978,759,075
17 Aug 2023 76.25 79.00 76.00 78.00 7,968,795 619,282,950
16 Aug 2023 74.00 76.50 74.00 75.75 6,700,702 503,381,400
15 Aug 2023 74.75 75.00 73.25 74.00 7,010,995 370,478,225
11 Aug 2023 71.25 76.00 70.50 74.75 11,156,915 827,327,975
10 Aug 2023 72.25 72.50 71.25 71.75 2,756,860 197,582,800
09 Aug 2023 70.75 72.25 70.75 72.25 3,025,891 216,643,400
08 Aug 2023 71.50 72.50 70.75 70.75 2,000,754 142,810,475
07 Aug 2023 70.75 71.75 70.00 71.25 3,607,629 255,295,400
04 Aug 2023 70.50 71.50 70.25 71.00 3,707,595 262,500,875
03 Aug 2023 70.75 71.25 70.00 70.75 5,044,105 343,192,225
02 Aug 2023 72.75 72.75 71.00 71.25 5,418,361 388,638,250
31 Jul 2023 73.50 74.25 72.50 72.75 5,085,598 372,120,200
27 Jul 2023 71.50 73.75 70.75 73.25 6,178,939 448,416,225
26 Jul 2023 71.25 72.25 71.00 71.25 3,154,802 225,575,000
25 Jul 2023 70.00 71.50 69.50 71.00 5,092,177 360,440,575
24 Jul 2023 71.75 73.25 70.00 70.00 7,710,514 551,009,600
21 Jul 2023 69.75 71.75 68.50 71.50 9,415,150 661,201,775
20 Jul 2023 70.25 71.00 69.75 69.75 4,875,736 343,425,925
19 Jul 2023 69.00 71.00 68.75 70.50 9,549,150 667,589,500
18 Jul 2023 69.50 69.75 68.50 68.75 4,657,927 295,673,550
17 Jul 2023 69.25 70.00 68.50 69.25 4,012,231 278,095,850
14 Jul 2023 68.25 69.50 67.50 69.25 6,507,872 446,767,675
13 Jul 2023 65.50 68.50 64.50 67.75 6,938,818 466,008,825
12 Jul 2023 64.50 66.25 64.50 65.00 5,695,278 372,665,575
11 Jul 2023 63.75 64.75 63.75 64.25 3,000,061 192,805,050
10 Jul 2023 64.50 65.25 63.50 63.50 2,033,729 130,235,125
07 Jul 2023 62.75 64.75 62.25 64.25 2,798,171 178,133,275
06 Jul 2023 64.00 64.50 62.75 63.50 4,550,703 288,052,650
05 Jul 2023 65.25 65.50 64.25 64.25 3,342,322 216,566,075

Remark : Volume from SET main board.