Filter Dates:
From : 29 Apr 2024 To 26 Jul 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (28 Jun 2024 To 11 Jul 2024) |
67.00 | 70.50 | 66.25 | 69.00 | 21,219,841 | 1,449,440,225 |
| Previous 4 weeks (30 May 2024 To 27 Jun 2024) |
69.75 | 72.75 | 63.75 | 67.00 | 54,261,068 | 3,720,373,425 |
| Daily Historical Data | ||||||
| 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 |
| 04 Jun 2024 | 70.50 | 71.25 | 70.25 | 70.25 | 2,090,554 | 147,664,700 |
| 31 May 2024 | 70.50 | 71.00 | 69.75 | 70.25 | 2,421,424 | 170,191,400 |
| 30 May 2024 | 69.75 | 70.75 | 69.50 | 70.25 | 2,161,252 | 151,638,475 |
| 29 May 2024 | 69.50 | 70.75 | 69.25 | 70.25 | 2,619,755 | 183,762,025 |
| 28 May 2024 | 71.25 | 72.00 | 69.50 | 70.25 | 3,921,720 | 277,518,450 |
| 27 May 2024 | 71.50 | 72.00 | 70.75 | 71.25 | 2,190,347 | 156,535,400 |
| 24 May 2024 | 70.75 | 71.25 | 70.50 | 70.75 | 2,113,965 | 149,858,125 |
| 23 May 2024 | 68.75 | 71.50 | 68.25 | 71.00 | 7,664,086 | 539,023,425 |
| 21 May 2024 | 68.75 | 69.25 | 68.25 | 68.50 | 1,787,340 | 122,696,775 |
| 20 May 2024 | 69.25 | 70.25 | 68.50 | 68.75 | 2,913,485 | 202,046,325 |
| 17 May 2024 | 70.25 | 71.00 | 68.75 | 69.00 | 4,445,813 | 308,908,825 |
| 16 May 2024 | 71.50 | 71.75 | 70.00 | 70.00 | 3,605,836 | 254,629,950 |
| 15 May 2024 | 71.50 | 71.75 | 71.00 | 71.25 | 1,908,100 | 136,008,025 |
| 14 May 2024 | 71.25 | 73.25 | 70.75 | 71.25 | 12,696,404 | 913,682,000 |
| 13 May 2024 | 68.75 | 72.00 | 68.00 | 71.25 | 14,348,936 | 1,008,298,975 |
| 10 May 2024 | 67.00 | 67.25 | 66.50 | 67.00 | 1,376,186 | 92,117,125 |
| 09 May 2024 | 67.00 | 68.00 | 66.00 | 66.25 | 4,050,921 | 269,934,675 |
| 08 May 2024 | 68.50 | 68.75 | 66.00 | 67.25 | 6,972,178 | 468,279,775 |
| 07 May 2024 | 69.75 | 70.25 | 68.25 | 68.25 | 3,726,006 | 256,870,750 |
| 03 May 2024 | 69.75 | 70.25 | 69.25 | 69.75 | 4,017,096 | 279,985,950 |
| 02 May 2024 | 68.50 | 70.00 | 68.50 | 69.25 | 4,524,181 | 314,018,100 |
| 30 Apr 2024 | 66.25 | 69.25 | 66.25 | 68.50 | 7,875,824 | 537,365,675 |
| 29 Apr 2024 | 66.25 | 66.75 | 65.25 | 65.50 | 2,453,194 | 161,647,300 |
Remark : Volume from SET main board.